RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
龙溪股份600592.SH
最近收盘价13.182026-07-17
最近交易日2026-07-17
成交量（股）8,735,025
成交额（元）116,905,046
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.127 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.66 | 13.83 | 13.03 | 13.18 | 13.18 | qfq | 8,735,025 | 116,905,046 | -3.51% |
| 2026-07-16 | 13.40 | 13.85 | 13.22 | 13.66 | 13.66 | qfq | 8,193,765 | 111,802,346 | 1.56% |
| 2026-07-15 | 13.24 | 13.74 | 13.06 | 13.45 | 13.45 | qfq | 8,166,812 | 110,213,724 | 1.59% |
| 2026-07-14 | 13.45 | 13.45 | 12.94 | 13.24 | 13.24 | qfq | 10,336,600 | 136,041,577 | -1.71% |
| 2026-07-13 | 14.76 | 14.76 | 13.45 | 13.47 | 13.47 | qfq | 15,308,301 | 211,299,595 | -7.42% |
| 2026-07-10 | 13.94 | 14.98 | 13.73 | 14.55 | 14.55 | qfq | 24,708,653 | 359,918,627 | 6.83% |
| 2026-07-09 | 13.83 | 13.93 | 13.18 | 13.62 | 13.62 | qfq | 9,763,916 | 131,923,641 | -1.23% |
| 2026-07-08 | 14.60 | 14.62 | 13.78 | 13.79 | 13.79 | qfq | 10,570,641 | 148,667,093 | -4.63% |
| 2026-07-07 | 15.08 | 15.92 | 14.43 | 14.46 | 14.46 | qfq | 16,040,756 | 241,124,398 | -4.11% |
| 2026-07-06 | 16.11 | 16.20 | 15.03 | 15.08 | 15.08 | qfq | 20,353,312 | 316,236,860 | -6.45% |
| 2026-07-03 | 14.73 | 16.12 | 14.65 | 16.12 | 16.12 | qfq | 22,530,395 | 352,708,385 | 10.03% |
| 2026-07-02 | 14.40 | 15.30 | 14.33 | 14.65 | 14.65 | qfq | 15,247,487 | 227,243,846 | 1.17% |
| 2026-07-01 | 14.22 | 14.74 | 14.16 | 14.48 | 14.48 | qfq | 9,420,423 | 136,590,363 | 2.26% |
| 2026-06-30 | 13.69 | 14.33 | 13.58 | 14.16 | 14.16 | qfq | 10,140,833 | 141,722,118 | 3.36% |
| 2026-06-29 | 13.75 | 13.95 | 13.32 | 13.70 | 13.70 | qfq | 8,170,872 | 110,814,050 | -0.07% |
| 2026-06-26 | 14.14 | 14.22 | 13.71 | 13.71 | 13.71 | qfq | 9,058,197 | 126,054,525 | -3.11% |
| 2026-06-25 | 14.64 | 14.64 | 13.88 | 14.15 | 14.15 | qfq | 11,802,781 | 167,251,467 | -2.41% |
| 2026-06-24 | 14.58 | 14.69 | 13.92 | 14.50 | 14.50 | qfq | 12,214,414 | 174,413,703 | -1.69% |
| 2026-06-23 | 14.47 | 15.12 | 14.20 | 14.75 | 14.75 | qfq | 12,883,431 | 190,100,286 | 1.79% |
| 2026-06-22 | 15.15 | 15.26 | 13.85 | 14.49 | 14.49 | qfq | 20,709,625 | 295,178,286 | -5.85% |
| 2026-06-18 | 15.29 | 15.46 | 15.04 | 15.39 | 15.39 | qfq | 6,365,012 | 97,400,478 | 0.07% |
| 2026-06-17 | 15.83 | 15.83 | 15.32 | 15.38 | 15.29 | qfq | 10,755,755 | 166,775,975 | -4.17% |
| 2026-06-16 | 15.67 | 16.13 | 15.02 | 16.05 | 15.96 | qfq | 15,629,680 | 245,166,520 | 2.43% |
| 2026-06-15 | 15.60 | 15.75 | 15.44 | 15.67 | 15.58 | qfq | 11,746,010 | 183,146,123 | 0.71% |
| 2026-06-12 | 16.64 | 16.68 | 15.39 | 15.56 | 15.47 | qfq | 20,354,293 | 322,295,793 | -5.18% |
| 2026-06-11 | 17.74 | 17.74 | 16.41 | 16.41 | 16.32 | qfq | 13,365,070 | 223,729,458 | -9.98% |
| 2026-06-10 | 20.05 | 20.08 | 18.23 | 18.23 | 18.13 | qfq | 19,076,924 | 360,228,650 | -10.02% |
| 2026-06-09 | 20.52 | 20.58 | 20.03 | 20.26 | 20.15 | qfq | 8,576,202 | 173,307,729 | -0.34% |
| 2026-06-08 | 19.90 | 20.68 | 19.88 | 20.33 | 20.22 | qfq | 10,992,550 | 222,517,183 | -1.83% |
| 2026-06-05 | 20.49 | 20.88 | 19.70 | 20.71 | 20.60 | qfq | 16,444,878 | 334,560,215 | 1.32% |
| 2026-06-04 | 20.17 | 20.67 | 20.02 | 20.44 | 20.33 | qfq | 9,727,932 | 198,457,870 | 0.44% |
| 2026-06-03 | 19.90 | 20.77 | 19.69 | 20.35 | 20.24 | qfq | 13,123,851 | 266,539,301 | 1.09% |
| 2026-06-02 | 19.86 | 20.20 | 19.53 | 20.13 | 20.02 | qfq | 9,178,124 | 182,839,341 | 1.41% |
| 2026-06-01 | 20.18 | 20.20 | 19.39 | 19.85 | 19.74 | qfq | 10,007,188 | 197,245,664 | -1.59% |
| 2026-05-29 | 21.04 | 21.10 | 20.17 | 20.17 | 20.06 | qfq | 15,296,600 | 312,804,683 | -4.99% |
| 2026-05-28 | 20.83 | 21.38 | 20.50 | 21.23 | 21.11 | qfq | 18,564,711 | 390,350,337 | 0.24% |
| 2026-05-27 | 21.55 | 21.55 | 20.81 | 21.18 | 21.06 | qfq | 23,781,304 | 502,139,708 | -3.64% |
| 2026-05-26 | 21.23 | 22.00 | 20.96 | 21.98 | 21.86 | qfq | 45,508,243 | 979,671,529 | 3.39% |
| 2026-05-25 | 20.10 | 21.26 | 20.10 | 21.26 | 21.14 | qfq | 30,887,632 | 650,257,212 | 9.98% |
| 2026-05-22 | 19.31 | 19.49 | 19.00 | 19.33 | 19.22 | qfq | 8,497,720 | 163,454,620 | 0.10% |
| 2026-05-21 | 19.35 | 20.18 | 19.24 | 19.31 | 19.20 | qfq | 14,128,613 | 278,737,724 | 0.36% |
| 2026-05-20 | 19.97 | 20.00 | 19.13 | 19.24 | 19.13 | qfq | 11,119,668 | 215,531,346 | -4.18% |
| 2026-05-19 | 19.84 | 20.20 | 19.81 | 20.08 | 19.97 | qfq | 9,728,274 | 194,677,039 | 1.47% |
| 2026-05-18 | 20.00 | 20.08 | 19.59 | 19.79 | 19.68 | qfq | 11,158,900 | 220,735,930 | -0.75% |
| 2026-05-15 | 18.99 | 20.58 | 18.98 | 19.94 | 19.83 | qfq | 21,080,721 | 421,917,259 | 4.95% |
| 2026-05-14 | 19.75 | 19.79 | 19.00 | 19.00 | 18.89 | qfq | 9,140,675 | 176,070,087 | -3.41% |
| 2026-05-13 | 19.72 | 19.90 | 19.59 | 19.67 | 19.56 | qfq | 7,853,173 | 154,911,847 | -0.96% |
| 2026-05-12 | 20.02 | 20.49 | 19.84 | 19.86 | 19.75 | qfq | 9,301,981 | 186,550,202 | -1.54% |
| 2026-05-11 | 20.66 | 20.68 | 20.12 | 20.17 | 20.06 | qfq | 12,456,544 | 252,059,277 | -2.13% |
| 2026-05-08 | 20.00 | 20.96 | 19.63 | 20.61 | 20.50 | qfq | 19,571,176 | 400,513,219 | 3.57% |
| 2026-05-07 | 19.36 | 20.10 | 19.29 | 19.90 | 19.79 | qfq | 8,943,000 | 177,289,704 | 2.84% |
| 2026-05-06 | 19.08 | 19.54 | 19.08 | 19.35 | 19.24 | qfq | 7,016,900 | 135,793,497 | 1.36% |
| 2026-04-30 | 18.72 | 19.55 | 18.62 | 19.09 | 18.98 | qfq | 8,354,146 | 159,704,831 | 1.98% |
| 2026-04-29 | 18.55 | 18.80 | 18.45 | 18.72 | 18.62 | qfq | 5,425,664 | 101,178,505 | 0.92% |
| 2026-04-28 | 19.17 | 19.17 | 18.38 | 18.55 | 18.45 | qfq | 7,288,862 | 136,289,699 | -3.18% |
| 2026-04-27 | 19.41 | 19.42 | 18.25 | 19.16 | 19.05 | qfq | 11,681,172 | 220,491,925 | -2.24% |
| 2026-04-24 | 19.73 | 19.81 | 19.52 | 19.60 | 19.49 | qfq | 4,565,400 | 89,615,582 | -1.11% |
| 2026-04-23 | 20.14 | 20.22 | 19.67 | 19.82 | 19.71 | qfq | 6,702,316 | 133,284,383 | -1.54% |
| 2026-04-22 | 20.08 | 20.20 | 19.93 | 20.13 | 20.02 | qfq | 5,566,892 | 111,724,669 | -0.40% |
| 2026-04-21 | 20.50 | 20.50 | 20.05 | 20.21 | 20.10 | qfq | 6,791,300 | 137,014,273 | -1.41% |
| 2026-04-20 | 20.30 | 20.56 | 20.10 | 20.50 | 20.39 | qfq | 7,236,346 | 147,784,061 | 1.28% |
| 2026-04-17 | 20.17 | 20.36 | 19.94 | 20.24 | 20.13 | qfq | 5,692,850 | 114,697,121 | 0.60% |
| 2026-04-16 | 20.09 | 20.38 | 19.98 | 20.12 | 20.01 | qfq | 5,612,322 | 112,832,430 | 0.15% |
| 2026-04-15 | 20.48 | 20.52 | 20.06 | 20.09 | 19.98 | qfq | 5,444,209 | 110,331,472 | -1.52% |
| 2026-04-14 | 20.18 | 20.41 | 20.11 | 20.40 | 20.29 | qfq | 6,323,707 | 128,300,920 | 1.14% |
| 2026-04-13 | 19.93 | 20.25 | 19.84 | 20.17 | 20.06 | qfq | 4,925,825 | 99,133,935 | 0.90% |
| 2026-04-10 | 19.87 | 20.29 | 19.87 | 19.99 | 19.88 | qfq | 5,554,900 | 111,643,420 | 1.11% |
| 2026-04-09 | 19.90 | 19.90 | 19.66 | 19.77 | 19.66 | qfq | 4,417,007 | 87,345,666 | -1.69% |
| 2026-04-08 | 19.37 | 20.14 | 19.37 | 20.11 | 20.00 | qfq | 7,939,667 | 157,865,319 | 5.07% |
| 2026-04-07 | 19.07 | 19.30 | 19.00 | 19.14 | 19.03 | qfq | 3,590,469 | 68,789,599 | 0.37% |
| 2026-04-03 | 19.65 | 19.78 | 19.06 | 19.07 | 18.96 | qfq | 4,397,500 | 84,796,724 | -2.95% |
| 2026-04-02 | 19.90 | 20.06 | 19.54 | 19.65 | 19.54 | qfq | 4,540,918 | 89,801,839 | -1.80% |
| 2026-04-01 | 20.30 | 20.39 | 19.86 | 20.01 | 19.90 | qfq | 6,529,608 | 130,707,016 | 0.00% |
| 2026-03-31 | 19.90 | 20.49 | 19.80 | 20.01 | 19.90 | qfq | 8,562,701 | 173,028,549 | 0.55% |
| 2026-03-30 | 19.35 | 19.97 | 19.30 | 19.90 | 19.79 | qfq | 4,592,200 | 90,480,327 | 1.27% |
| 2026-03-27 | 19.22 | 19.73 | 19.20 | 19.65 | 19.54 | qfq | 3,717,500 | 72,690,288 | 0.51% |
| 2026-03-26 | 20.14 | 20.25 | 19.46 | 19.55 | 19.44 | qfq | 6,125,212 | 121,423,643 | -2.93% |
| 2026-03-25 | 19.55 | 20.15 | 19.55 | 20.14 | 20.03 | qfq | 6,269,130 | 124,792,288 | 3.02% |
| 2026-03-24 | 19.48 | 19.56 | 19.06 | 19.55 | 19.44 | qfq | 6,218,026 | 120,111,104 | 2.25% |
| 2026-03-23 | 19.61 | 20.23 | 19.03 | 19.12 | 19.01 | qfq | 10,268,315 | 201,272,374 | -4.78% |
| 2026-03-20 | 20.96 | 21.00 | 20.07 | 20.08 | 19.97 | qfq | 8,328,269 | 170,443,025 | -3.83% |
| 2026-03-19 | 21.26 | 21.33 | 20.78 | 20.88 | 20.76 | qfq | 6,805,735 | 143,152,385 | -3.29% |
| 2026-03-18 | 21.87 | 21.96 | 21.20 | 21.59 | 21.47 | qfq | 7,030,148 | 150,706,681 | -0.96% |
| 2026-03-17 | 22.15 | 22.25 | 21.77 | 21.80 | 21.68 | qfq | 4,130,491 | 90,803,748 | -1.36% |
| 2026-03-16 | 21.87 | 22.10 | 21.72 | 22.10 | 21.98 | qfq | 4,561,419 | 99,957,740 | 1.05% |
| 2026-03-13 | 22.05 | 22.22 | 21.80 | 21.87 | 21.75 | qfq | 4,986,600 | 109,732,573 | -1.35% |
| 2026-03-12 | 22.48 | 22.60 | 22.08 | 22.17 | 22.05 | qfq | 5,286,619 | 117,651,518 | -1.51% |
| 2026-03-11 | 22.77 | 22.94 | 22.45 | 22.51 | 22.39 | qfq | 5,651,831 | 127,801,522 | -1.14% |
| 2026-03-10 | 22.35 | 22.85 | 22.35 | 22.77 | 22.64 | qfq | 6,970,100 | 157,985,310 | 2.61% |
| 2026-03-09 | 22.10 | 22.28 | 21.76 | 22.19 | 22.07 | qfq | 6,912,096 | 152,027,764 | -1.55% |
| 2026-03-06 | 22.23 | 22.90 | 22.10 | 22.54 | 22.42 | qfq | 5,221,573 | 117,417,821 | 0.85% |
| 2026-03-05 | 22.33 | 22.58 | 22.15 | 22.35 | 22.23 | qfq | 6,538,768 | 146,000,434 | 0.90% |
| 2026-03-04 | 21.68 | 22.34 | 21.50 | 22.15 | 22.03 | qfq | 7,009,382 | 154,744,930 | 0.36% |
| 2026-03-03 | 23.18 | 23.35 | 22.06 | 22.07 | 21.95 | qfq | 12,227,638 | 276,102,775 | -4.91% |
| 2026-03-02 | 23.52 | 23.88 | 23.20 | 23.21 | 23.08 | qfq | 12,009,332 | 281,285,666 | -3.17% |
| 2026-02-27 | 23.88 | 23.99 | 23.76 | 23.97 | 23.84 | qfq | 7,312,515 | 174,589,645 | 0.17% |
| 2026-02-26 | 24.15 | 24.15 | 23.88 | 23.93 | 23.80 | qfq | 7,427,925 | 177,814,777 | -1.07% |
| 2026-02-25 | 24.00 | 24.26 | 23.73 | 24.19 | 24.06 | qfq | 8,852,034 | 213,168,914 | 0.79% |
| 2026-02-24 | 24.56 | 24.61 | 23.96 | 24.00 | 23.87 | qfq | 9,426,556 | 226,883,122 | -0.54% |
| 2026-02-13 | 23.75 | 24.30 | 23.75 | 24.13 | 24.00 | qfq | 8,653,992 | 209,029,387 | 0.96% |
| 2026-02-12 | 23.72 | 24.12 | 23.72 | 23.90 | 23.77 | qfq | 6,429,634 | 154,200,272 | 0.04% |
| 2026-02-11 | 24.22 | 24.23 | 23.88 | 23.89 | 23.76 | qfq | 7,528,018 | 180,886,533 | -1.73% |
| 2026-02-10 | 24.32 | 24.55 | 24.07 | 24.31 | 24.18 | qfq | 10,309,602 | 250,157,781 | 0.04% |
| 2026-02-09 | 24.10 | 24.33 | 23.96 | 24.30 | 24.17 | qfq | 9,876,303 | 238,684,800 | 1.67% |
| 2026-02-06 | 23.66 | 24.18 | 23.37 | 23.90 | 23.77 | qfq | 8,886,068 | 212,426,266 | 0.93% |
| 2026-02-05 | 23.75 | 23.89 | 23.58 | 23.68 | 23.55 | qfq | 6,126,106 | 145,433,284 | -1.17% |
| 2026-02-04 | 23.85 | 24.09 | 23.72 | 23.96 | 23.83 | qfq | 6,719,573 | 160,571,016 | -0.13% |
| 2026-02-03 | 23.71 | 23.99 | 23.36 | 23.99 | 23.86 | qfq | 9,268,034 | 220,333,636 | 2.61% |
| 2026-02-02 | 23.90 | 24.07 | 23.38 | 23.38 | 23.25 | qfq | 9,187,100 | 218,204,470 | -1.85% |
| 2026-01-30 | 23.50 | 23.99 | 23.26 | 23.82 | 23.69 | qfq | 10,331,951 | 244,330,009 | 0.93% |
| 2026-01-29 | 24.09 | 24.26 | 23.51 | 23.60 | 23.47 | qfq | 12,966,499 | 309,051,128 | -2.36% |
| 2026-01-28 | 24.68 | 24.70 | 24.12 | 24.17 | 24.04 | qfq | 9,564,076 | 231,785,312 | -2.07% |
| 2026-01-27 | 24.06 | 24.69 | 23.80 | 24.68 | 24.54 | qfq | 13,316,270 | 323,040,469 | 0.57% |
| 2026-01-26 | 25.99 | 26.05 | 24.21 | 24.54 | 24.40 | qfq | 26,702,048 | 663,883,816 | -5.58% |
| 2026-01-23 | 25.85 | 26.13 | 25.60 | 25.99 | 25.85 | qfq | 14,590,767 | 378,097,150 | 0.97% |
| 2026-01-22 | 25.80 | 26.22 | 25.65 | 25.74 | 25.60 | qfq | 12,914,781 | 333,876,326 | -0.19% |
| 2026-01-21 | 25.30 | 26.10 | 25.00 | 25.79 | 25.65 | qfq | 14,962,762 | 383,805,518 | 1.06% |
| 2026-01-20 | 26.01 | 26.35 | 25.35 | 25.52 | 25.38 | qfq | 17,243,698 | 442,987,175 | -2.18% |
| 2026-01-19 | 26.50 | 26.51 | 25.78 | 26.09 | 25.95 | qfq | 18,548,686 | 484,227,056 | -0.65% |
| 2026-01-16 | 25.77 | 26.56 | 25.34 | 26.26 | 26.11 | qfq | 28,182,532 | 733,878,665 | 3.26% |
| 2026-01-15 | 25.60 | 25.88 | 25.08 | 25.43 | 25.29 | qfq | 19,463,922 | 494,420,559 | -1.93% |
| 2026-01-14 | 26.36 | 26.89 | 25.59 | 25.93 | 25.79 | qfq | 32,157,064 | 843,290,051 | -1.63% |
| 2026-01-13 | 27.86 | 27.86 | 26.33 | 26.36 | 26.21 | qfq | 34,836,612 | 935,309,846 | -5.35% |
| 2026-01-12 | 27.14 | 28.09 | 27.08 | 27.85 | 27.70 | qfq | 43,350,915 | 1,197,451,856 | 3.22% |
| 2026-01-09 | 27.20 | 27.65 | 26.78 | 26.98 | 26.83 | qfq | 35,251,953 | 958,237,046 | -0.22% |
| 2026-01-08 | 26.33 | 27.28 | 26.27 | 27.04 | 26.89 | qfq | 34,221,672 | 922,799,540 | 2.08% |
| 2026-01-07 | 26.72 | 27.13 | 26.22 | 26.49 | 26.34 | qfq | 32,267,421 | 860,672,316 | -1.49% |
| 2026-01-06 | 26.99 | 27.20 | 26.64 | 26.89 | 26.74 | qfq | 29,759,933 | 799,378,649 | -0.37% |
| 2026-01-05 | 26.90 | 27.35 | 26.68 | 26.99 | 26.84 | qfq | 31,534,963 | 850,959,006 | -1.17% |
| 2025-12-31 | 28.00 | 28.18 | 27.27 | 27.31 | 27.16 | qfq | 48,203,993 | 1,326,225,117 | -3.40% |
| 2025-12-30 | 26.70 | 29.78 | 26.62 | 28.27 | 28.11 | qfq | 76,291,346 | 2,147,539,986 | 3.67% |
| 2025-12-29 | 26.68 | 27.68 | 26.50 | 27.27 | 27.12 | qfq | 58,568,504 | 1,589,901,696 | 1.98% |
| 2025-12-26 | 27.51 | 27.80 | 26.39 | 26.74 | 26.59 | qfq | 74,209,395 | 2,010,967,757 | -0.19% |
| 2025-12-25 | 24.50 | 26.79 | 24.50 | 26.79 | 26.64 | qfq | 39,262,132 | 1,026,969,472 | 10.02% |
| 2025-12-24 | 23.52 | 24.47 | 23.52 | 24.35 | 24.22 | qfq | 20,515,344 | 494,093,722 | 1.93% |
| 2025-12-23 | 24.50 | 24.53 | 23.73 | 23.89 | 23.76 | qfq | 27,061,912 | 650,891,546 | -3.86% |
| 2025-12-22 | 24.06 | 25.19 | 24.06 | 24.85 | 24.71 | qfq | 32,225,393 | 792,998,051 | 1.10% |
| 2025-12-19 | 23.99 | 25.23 | 23.88 | 24.58 | 24.44 | qfq | 32,208,173 | 797,324,669 | 3.02% |
| 2025-12-18 | 23.66 | 24.27 | 23.40 | 23.86 | 23.73 | qfq | 21,346,858 | 510,180,851 | -0.46% |
| 2025-12-17 | 23.67 | 24.12 | 23.36 | 23.97 | 23.84 | qfq | 23,508,549 | 557,058,697 | 1.01% |
| 2025-12-16 | 25.20 | 25.45 | 23.68 | 23.73 | 23.60 | qfq | 38,987,060 | 943,139,502 | -7.05% |
| 2025-12-15 | 26.46 | 26.91 | 25.20 | 25.53 | 25.39 | qfq | 40,093,925 | 1,035,427,609 | -4.70% |
| 2025-12-12 | 26.37 | 27.43 | 25.90 | 26.79 | 26.64 | qfq | 42,161,000 | 1,127,948,370 | 0.49% |
| 2025-12-11 | 27.24 | 27.52 | 26.29 | 26.66 | 26.51 | qfq | 48,006,318 | 1,291,103,340 | -3.13% |
| 2025-12-10 | 27.57 | 29.18 | 27.09 | 27.52 | 27.37 | qfq | 60,462,679 | 1,691,278,626 | -2.06% |
| 2025-12-09 | 28.00 | 29.35 | 27.76 | 28.10 | 27.94 | qfq | 65,916,969 | 1,875,491,064 | -3.44% |
| 2025-12-08 | 28.36 | 30.44 | 28.36 | 29.10 | 28.94 | qfq | 102,296,117 | 3,011,639,380 | 3.26% |
| 2025-12-05 | 28.80 | 28.80 | 26.82 | 28.18 | 28.02 | qfq | 103,466,481 | 2,906,152,547 | 2.92% |
| 2025-12-04 | 27.38 | 27.38 | 27.38 | 27.38 | 27.23 | qfq | 29,332,345 | 803,119,606 | 10.00% |
| 2025-12-03 | 26.04 | 26.15 | 24.80 | 24.89 | 24.75 | qfq | 30,481,961 | 769,868,635 | -4.75% |
| 2025-12-02 | 26.00 | 26.80 | 25.35 | 26.13 | 25.99 | qfq | 38,377,698 | 996,244,860 | -0.83% |
| 2025-12-01 | 25.60 | 26.50 | 25.40 | 26.35 | 26.20 | qfq | 44,202,000 | 1,153,803,820 | 2.93% |
| 2025-11-28 | 24.32 | 25.93 | 24.06 | 25.60 | 25.46 | qfq | 43,315,354 | 1,092,203,449 | 3.43% |
| 2025-11-27 | 25.28 | 25.57 | 24.61 | 24.75 | 24.61 | qfq | 39,926,439 | 994,769,964 | -4.07% |
| 2025-11-26 | 26.01 | 26.38 | 25.30 | 25.80 | 25.66 | qfq | 49,809,977 | 1,282,232,067 | -3.04% |
| 2025-11-25 | 25.44 | 28.00 | 24.69 | 26.61 | 26.46 | qfq | 75,315,090 | 1,986,969,733 | 0.00% |
| 2025-11-24 | 25.52 | 27.14 | 25.50 | 26.61 | 26.46 | qfq | 87,709,780 | 2,310,502,168 | 5.60% |
| 2025-11-21 | 22.92 | 25.20 | 22.87 | 25.20 | 25.06 | qfq | 59,055,106 | 1,453,080,676 | 10.00% |
| 2025-11-20 | 23.48 | 23.58 | 22.85 | 22.91 | 22.78 | qfq | 18,361,453 | 424,433,873 | -3.21% |
| 2025-11-19 | 22.90 | 23.87 | 22.50 | 23.67 | 23.54 | qfq | 33,492,858 | 779,728,281 | 3.09% |
| 2025-11-18 | 24.00 | 24.00 | 22.70 | 22.96 | 22.83 | qfq | 33,620,010 | 773,930,642 | -3.65% |
| 2025-11-17 | 21.74 | 23.83 | 21.73 | 23.83 | 23.70 | qfq | 51,149,103 | 1,194,282,657 | 10.02% |
| 2025-11-14 | 21.90 | 22.10 | 21.66 | 21.66 | 21.54 | qfq | 11,341,427 | 248,376,713 | -0.28% |
| 2025-11-13 | 21.75 | 21.85 | 21.37 | 21.72 | 21.60 | qfq | 8,930,885 | 193,471,457 | -0.14% |
| 2025-11-12 | 22.36 | 22.37 | 21.60 | 21.75 | 21.63 | qfq | 10,252,222 | 224,326,094 | -2.55% |
| 2025-11-11 | 22.40 | 22.60 | 22.23 | 22.32 | 22.20 | qfq | 6,848,392 | 153,408,270 | -0.36% |
| 2025-11-10 | 22.66 | 22.68 | 22.26 | 22.40 | 22.28 | qfq | 9,771,222 | 218,768,046 | -1.10% |
| 2025-11-07 | 23.24 | 23.28 | 22.60 | 22.65 | 22.52 | qfq | 15,277,135 | 348,504,180 | -3.74% |
| 2025-11-06 | 23.08 | 23.68 | 22.91 | 23.53 | 23.40 | qfq | 13,646,089 | 319,098,507 | 2.48% |
| 2025-11-05 | 22.80 | 23.16 | 22.67 | 22.96 | 22.83 | qfq | 9,359,436 | 214,707,071 | -0.39% |
| 2025-11-04 | 23.63 | 23.63 | 22.84 | 23.05 | 22.92 | qfq | 11,703,353 | 270,115,111 | -2.41% |
| 2025-11-03 | 23.72 | 23.98 | 23.40 | 23.62 | 23.49 | qfq | 10,285,064 | 243,168,165 | 0.17% |
| 2025-10-31 | 23.25 | 23.87 | 23.12 | 23.58 | 23.45 | qfq | 11,292,769 | 267,211,440 | 0.94% |
| 2025-10-30 | 23.92 | 24.05 | 23.25 | 23.36 | 23.23 | qfq | 16,799,014 | 395,980,916 | -3.07% |
| 2025-10-29 | 24.01 | 24.17 | 23.69 | 24.10 | 23.97 | qfq | 15,280,865 | 366,351,455 | -0.78% |
| 2025-10-28 | 24.67 | 24.67 | 24.00 | 24.29 | 24.16 | qfq | 24,425,024 | 591,161,366 | -3.84% |
| 2025-10-27 | 25.30 | 25.60 | 24.81 | 25.26 | 25.12 | qfq | 16,731,628 | 421,917,877 | 1.57% |
| 2025-10-24 | 24.55 | 25.16 | 24.40 | 24.87 | 24.73 | qfq | 12,676,157 | 314,636,714 | 2.14% |
| 2025-10-23 | 24.56 | 24.57 | 23.90 | 24.35 | 24.22 | qfq | 10,173,600 | 246,064,994 | -1.89% |
| 2025-10-22 | 24.63 | 25.20 | 24.58 | 24.82 | 24.68 | qfq | 16,400,400 | 407,950,347 | 1.68% |
| 2025-10-21 | 24.29 | 24.53 | 23.85 | 24.41 | 24.28 | qfq | 10,701,766 | 259,526,157 | 0.95% |
| 2025-10-20 | 23.88 | 24.54 | 23.83 | 24.18 | 24.05 | qfq | 13,453,954 | 325,700,262 | 2.76% |
| 2025-10-17 | 24.76 | 24.83 | 23.46 | 23.53 | 23.40 | qfq | 14,376,254 | 344,430,772 | -4.97% |
| 2025-10-16 | 25.04 | 25.38 | 24.76 | 24.76 | 24.62 | qfq | 10,863,856 | 270,564,884 | -2.86% |
| 2025-10-15 | 25.30 | 25.87 | 24.30 | 25.49 | 25.35 | qfq | 19,458,773 | 489,169,396 | 0.79% |
| 2025-10-14 | 25.45 | 26.60 | 24.74 | 25.29 | 25.15 | qfq | 23,283,379 | 596,689,275 | -0.47% |
| 2025-10-13 | 24.80 | 25.67 | 24.77 | 25.41 | 25.27 | qfq | 17,665,983 | 446,010,238 | -4.69% |
| 2025-10-10 | 26.89 | 27.43 | 26.65 | 26.66 | 26.51 | qfq | 13,189,592 | 355,830,555 | -1.08% |
| 2025-10-09 | 26.89 | 27.25 | 26.21 | 26.95 | 26.80 | qfq | 14,977,760 | 402,401,953 | -0.11% |
| 2025-09-30 | 27.33 | 27.75 | 26.88 | 26.98 | 26.83 | qfq | 17,105,966 | 466,510,205 | -0.41% |
| 2025-09-29 | 26.40 | 27.22 | 26.35 | 27.09 | 26.94 | qfq | 16,239,085 | 435,909,149 | 3.12% |
| 2025-09-26 | 27.75 | 27.75 | 26.26 | 26.27 | 26.12 | qfq | 22,075,228 | 595,927,926 | -6.35% |
| 2025-09-25 | 28.39 | 28.85 | 28.00 | 28.05 | 27.85 | qfq | 18,867,264 | 534,594,812 | -0.88% |
| 2025-09-24 | 28.00 | 28.50 | 27.16 | 28.30 | 28.10 | qfq | 22,363,034 | 621,770,273 | 0.07% |
| 2025-09-23 | 28.99 | 29.20 | 27.71 | 28.28 | 28.08 | qfq | 24,636,709 | 697,712,892 | -3.05% |
| 2025-09-22 | 28.30 | 29.19 | 28.10 | 29.17 | 28.96 | qfq | 26,703,447 | 765,269,476 | 2.35% |
| 2025-09-19 | 30.00 | 30.00 | 28.11 | 28.50 | 28.30 | qfq | 41,492,457 | 1,199,635,692 | -7.71% |
| 2025-09-18 | 30.20 | 32.00 | 29.60 | 30.88 | 30.66 | qfq | 63,110,793 | 1,946,742,162 | 2.25% |
| 2025-09-17 | 29.90 | 31.83 | 29.70 | 30.20 | 29.98 | qfq | 57,134,000 | 1,755,794,803 | 1.07% |
| 2025-09-16 | 29.10 | 30.08 | 29.00 | 29.88 | 29.67 | qfq | 53,146,837 | 1,574,333,893 | 2.22% |
| 2025-09-15 | 27.80 | 30.31 | 27.72 | 29.23 | 29.02 | qfq | 51,204,053 | 1,497,231,380 | 4.39% |
| 2025-09-12 | 28.85 | 29.26 | 27.90 | 28.00 | 27.80 | qfq | 37,202,322 | 1,058,571,746 | -2.81% |
| 2025-09-11 | 28.13 | 29.17 | 27.67 | 28.81 | 28.60 | qfq | 37,125,962 | 1,063,297,626 | 1.05% |
| 2025-09-10 | 28.20 | 29.39 | 28.08 | 28.51 | 28.31 | qfq | 36,044,331 | 1,033,353,483 | -0.97% |
| 2025-09-09 | 30.00 | 30.00 | 28.50 | 28.79 | 28.58 | qfq | 50,743,160 | 1,475,880,632 | -6.13% |
| 2025-09-08 | 29.27 | 31.14 | 29.01 | 30.67 | 30.45 | qfq | 67,509,333 | 2,047,017,259 | 4.11% |
| 2025-09-05 | 27.14 | 30.20 | 27.00 | 29.46 | 29.25 | qfq | 70,667,573 | 2,039,226,673 | 5.33% |
| 2025-09-04 | 28.83 | 29.89 | 26.35 | 27.97 | 27.77 | qfq | 80,386,447 | 2,260,898,582 | -4.47% |
| 2025-09-03 | 30.88 | 31.49 | 28.89 | 29.28 | 29.07 | qfq | 95,862,895 | 2,893,527,715 | 0.97% |
| 2025-09-02 | 26.65 | 29.00 | 25.95 | 29.00 | 28.79 | qfq | 63,872,788 | 1,741,371,556 | 10.02% |
| 2025-09-01 | 26.43 | 27.30 | 25.90 | 26.36 | 26.17 | qfq | 54,941,854 | 1,453,109,360 | 2.77% |
| 2025-08-29 | 24.42 | 26.10 | 24.35 | 25.65 | 25.47 | qfq | 60,586,339 | 1,540,445,386 | 5.90% |
| 2025-08-28 | 24.08 | 24.47 | 23.12 | 24.22 | 24.05 | qfq | 31,721,782 | 759,026,029 | -0.33% |
| 2025-08-27 | 24.90 | 25.71 | 24.30 | 24.30 | 24.13 | qfq | 40,109,102 | 1,006,444,204 | -0.90% |
| 2025-08-26 | 25.00 | 25.07 | 24.50 | 24.52 | 24.35 | qfq | 24,164,427 | 596,907,561 | -1.92% |
| 2025-08-25 | 24.77 | 25.34 | 24.73 | 25.00 | 24.82 | qfq | 32,122,546 | 805,350,473 | 0.68% |
| 2025-08-22 | 24.81 | 25.25 | 24.60 | 24.83 | 24.65 | qfq | 26,763,684 | 665,345,832 | 0.00% |
| 2025-08-21 | 25.60 | 25.80 | 24.76 | 24.83 | 24.65 | qfq | 33,174,140 | 836,366,425 | -3.83% |
| 2025-08-20 | 25.99 | 26.18 | 25.37 | 25.82 | 25.64 | qfq | 44,926,265 | 1,158,880,594 | -2.93% |
| 2025-08-19 | 25.07 | 27.80 | 24.33 | 26.60 | 26.41 | qfq | 90,996,612 | 2,338,854,090 | 4.56% |
| 2025-08-18 | 25.54 | 26.47 | 25.38 | 25.44 | 25.26 | qfq | 106,518,333 | 2,764,147,004 | 5.74% |
| 2025-08-15 | 21.81 | 24.06 | 21.76 | 24.06 | 23.89 | qfq | 52,128,716 | 1,222,785,492 | 10.01% |
| 2025-08-14 | 22.43 | 22.44 | 21.71 | 21.87 | 21.71 | qfq | 19,472,789 | 428,322,252 | -2.45% |
| 2025-08-13 | 22.14 | 22.80 | 21.95 | 22.42 | 22.26 | qfq | 25,703,337 | 574,766,859 | 1.77% |
| 2025-08-12 | 22.22 | 22.24 | 21.81 | 22.03 | 21.87 | qfq | 14,972,913 | 328,941,218 | -0.86% |
| 2025-08-11 | 22.31 | 22.70 | 22.13 | 22.22 | 22.06 | qfq | 16,496,835 | 367,749,113 | 0.23% |
| 2025-08-08 | 22.68 | 22.74 | 22.16 | 22.17 | 22.01 | qfq | 16,289,638 | 364,376,517 | -2.12% |
| 2025-08-07 | 23.00 | 23.14 | 22.40 | 22.65 | 22.49 | qfq | 23,620,512 | 534,414,085 | -1.56% |
| 2025-08-06 | 22.05 | 23.49 | 21.95 | 23.01 | 22.85 | qfq | 40,545,609 | 925,812,652 | 3.84% |
| 2025-08-05 | 22.20 | 22.75 | 22.01 | 22.16 | 22.00 | qfq | 18,949,000 | 421,817,893 | -0.54% |
| 2025-08-04 | 21.16 | 22.40 | 21.00 | 22.28 | 22.12 | qfq | 23,052,991 | 504,161,032 | 4.85% |
| 2025-08-01 | 21.41 | 21.56 | 21.16 | 21.25 | 21.10 | qfq | 9,675,200 | 205,829,823 | -1.12% |
| 2025-07-31 | 21.53 | 21.94 | 21.38 | 21.49 | 21.34 | qfq | 12,984,155 | 281,281,491 | -0.65% |
| 2025-07-30 | 22.10 | 22.12 | 21.45 | 21.63 | 21.48 | qfq | 16,288,300 | 354,236,100 | -2.52% |
| 2025-07-29 | 22.61 | 22.61 | 22.00 | 22.19 | 22.03 | qfq | 16,851,480 | 373,422,552 | -1.94% |
| 2025-07-28 | 22.58 | 22.92 | 22.45 | 22.63 | 22.47 | qfq | 14,676,945 | 332,134,343 | 0.04% |
| 2025-07-25 | 22.60 | 23.00 | 22.17 | 22.62 | 22.46 | qfq | 23,800,660 | 534,775,872 | -0.53% |
| 2025-07-24 | 22.42 | 23.23 | 22.40 | 22.74 | 22.58 | qfq | 23,500,800 | 537,656,883 | 1.97% |
| 2025-07-23 | 22.44 | 22.81 | 22.22 | 22.30 | 22.14 | qfq | 21,683,603 | 486,443,742 | -1.63% |
| 2025-07-22 | 23.70 | 23.87 | 22.61 | 22.67 | 22.51 | qfq | 42,333,709 | 978,899,483 | -4.14% |
| 2025-07-21 | 23.14 | 23.89 | 22.80 | 23.65 | 23.48 | qfq | 47,518,698 | 1,112,429,750 | 3.64% |
| 2025-07-18 | 23.01 | 23.03 | 22.49 | 22.82 | 22.66 | qfq | 30,305,323 | 688,575,835 | -0.61% |
| 2025-07-17 | 22.36 | 23.50 | 22.30 | 22.96 | 22.80 | qfq | 51,473,700 | 1,180,128,947 | 1.68% |
| 2025-07-16 | 21.20 | 23.00 | 20.80 | 22.58 | 22.42 | qfq | 59,591,816 | 1,311,684,627 | 7.58% |
| 2025-07-15 | 21.50 | 21.65 | 20.86 | 20.99 | 20.84 | qfq | 25,374,229 | 535,787,115 | -2.78% |
| 2025-07-14 | 20.74 | 21.80 | 20.70 | 21.59 | 21.44 | qfq | 37,857,577 | 807,353,465 | 3.05% |
| 2025-07-11 | 20.61 | 21.17 | 20.05 | 20.95 | 20.80 | qfq | 36,349,403 | 746,394,949 | 1.11% |
| 2025-07-10 | 21.44 | 21.55 | 20.70 | 20.72 | 20.57 | qfq | 54,919,806 | 1,149,975,723 | -7.21% |
| 2025-07-09 | 22.84 | 23.30 | 22.30 | 22.33 | 22.17 | qfq | 73,849,506 | 1,703,314,453 | 5.43% |
| 2025-07-08 | 21.01 | 21.33 | 20.83 | 21.18 | 21.03 | qfq | 15,562,200 | 328,584,795 | 0.81% |
| 2025-07-07 | 21.30 | 21.30 | 20.89 | 21.01 | 20.86 | qfq | 12,938,348 | 272,003,297 | -1.13% |
| 2025-07-04 | 21.52 | 21.55 | 21.16 | 21.25 | 21.10 | qfq | 13,541,949 | 288,436,054 | -1.48% |
| 2025-07-03 | 21.70 | 22.25 | 21.30 | 21.57 | 21.42 | qfq | 21,932,156 | 474,552,455 | -1.73% |
| 2025-07-02 | 23.17 | 23.17 | 21.87 | 21.95 | 21.79 | qfq | 25,950,401 | 579,649,250 | -5.31% |
| 2025-07-01 | 24.00 | 24.05 | 22.74 | 23.18 | 23.01 | qfq | 32,023,700 | 745,666,702 | -4.02% |
| 2025-06-30 | 23.38 | 24.39 | 23.02 | 24.15 | 23.98 | qfq | 38,637,656 | 922,789,643 | 3.29% |
| 2025-06-27 | 22.79 | 23.63 | 22.33 | 23.38 | 23.21 | qfq | 28,535,885 | 652,508,344 | 1.78% |
| 2025-06-26 | 23.20 | 23.89 | 22.88 | 22.97 | 22.81 | qfq | 37,914,801 | 885,044,152 | -0.52% |
| 2025-06-25 | 23.30 | 23.48 | 22.68 | 23.09 | 22.93 | qfq | 50,804,500 | 1,172,193,893 | 1.36% |
| 2025-06-24 | 20.91 | 22.78 | 20.68 | 22.78 | 22.62 | qfq | 30,085,200 | 664,970,840 | 10.00% |
| 2025-06-23 | 20.64 | 20.94 | 20.39 | 20.71 | 20.56 | qfq | 14,004,100 | 289,570,702 | -0.43% |
| 2025-06-20 | 21.00 | 21.39 | 20.57 | 20.80 | 20.65 | qfq | 20,903,500 | 436,863,990 | -1.75% |
| 2025-06-19 | 21.78 | 22.57 | 21.13 | 21.17 | 20.98 | qfq | 29,288,200 | 642,488,290 | -2.85% |
| 2025-06-18 | 21.92 | 22.00 | 21.12 | 21.79 | 21.59 | qfq | 19,079,302 | 410,681,780 | -0.64% |
| 2025-06-17 | 22.40 | 22.60 | 21.79 | 21.93 | 21.73 | qfq | 13,521,600 | 298,662,925 | -2.96% |
| 2025-06-16 | 22.00 | 22.61 | 21.95 | 22.60 | 22.40 | qfq | 12,025,102 | 267,212,650 | 1.48% |
| 2025-06-13 | 22.60 | 22.69 | 21.97 | 22.27 | 22.07 | qfq | 11,969,400 | 266,927,882 | -1.55% |
| 2025-06-12 | 22.94 | 23.05 | 22.58 | 22.62 | 22.42 | qfq | 14,101,580 | 320,633,135 | -1.57% |
| 2025-06-11 | 22.90 | 23.38 | 22.65 | 22.98 | 22.77 | qfq | 19,359,170 | 444,628,058 | 0.22% |
| 2025-06-10 | 22.97 | 23.18 | 22.20 | 22.93 | 22.72 | qfq | 20,227,500 | 459,641,058 | 0.13% |
| 2025-06-09 | 22.98 | 23.62 | 22.83 | 22.90 | 22.69 | qfq | 18,492,300 | 428,271,435 | 0.17% |
| 2025-06-06 | 23.59 | 23.59 | 22.78 | 22.86 | 22.65 | qfq | 19,832,900 | 457,139,710 | -3.34% |
| 2025-06-05 | 23.20 | 24.10 | 23.08 | 23.65 | 23.44 | qfq | 24,716,094 | 581,427,910 | 1.28% |
| 2025-06-04 | 23.80 | 23.80 | 23.23 | 23.35 | 23.14 | qfq | 18,284,286 | 428,315,079 | -1.14% |
| 2025-06-03 | 23.30 | 24.08 | 23.30 | 23.62 | 23.41 | qfq | 16,651,470 | 395,977,930 | -0.38% |
| 2025-05-30 | 24.80 | 24.92 | 23.43 | 23.71 | 23.50 | qfq | 32,105,600 | 768,074,971 | -5.42% |
| 2025-05-29 | 26.40 | 27.30 | 24.83 | 25.07 | 24.84 | qfq | 45,888,400 | 1,167,419,339 | -3.95% |
| 2025-05-28 | 25.02 | 26.68 | 25.00 | 26.10 | 25.87 | qfq | 36,964,190 | 959,152,388 | 1.83% |
| 2025-05-27 | 24.70 | 25.89 | 23.63 | 25.63 | 25.40 | qfq | 38,265,300 | 948,623,053 | 3.01% |
| 2025-05-26 | 25.77 | 25.80 | 24.58 | 24.88 | 24.66 | qfq | 31,119,690 | 776,146,154 | -4.16% |
| 2025-05-23 | 24.75 | 27.08 | 24.60 | 25.96 | 25.73 | qfq | 54,983,665 | 1,428,649,602 | 4.76% |
| 2025-05-22 | 25.16 | 25.35 | 24.53 | 24.78 | 24.56 | qfq | 24,469,100 | 609,256,637 | -1.51% |
| 2025-05-21 | 25.76 | 25.78 | 24.63 | 25.16 | 24.93 | qfq | 36,412,500 | 912,848,602 | -1.72% |
| 2025-05-20 | 26.50 | 26.85 | 25.15 | 25.60 | 25.37 | qfq | 55,805,651 | 1,445,204,406 | -4.26% |
| 2025-05-19 | 28.73 | 28.82 | 26.12 | 26.74 | 26.50 | qfq | 82,264,359 | 2,197,516,704 | -7.86% |
| 2025-05-16 | 27.98 | 30.11 | 27.30 | 29.02 | 28.76 | qfq | 72,767,900 | 2,119,908,943 | 4.92% |
| 2025-05-15 | 28.50 | 28.93 | 26.87 | 27.66 | 27.41 | qfq | 44,745,028 | 1,240,264,889 | -2.16% |
| 2025-05-14 | 27.89 | 28.58 | 26.72 | 28.27 | 28.02 | qfq | 58,144,950 | 1,610,664,683 | 2.39% |
| 2025-05-13 | 28.53 | 29.54 | 27.03 | 27.61 | 27.36 | qfq | 56,133,985 | 1,583,426,014 | -1.25% |
| 2025-05-12 | 27.98 | 29.30 | 27.60 | 27.96 | 27.71 | qfq | 69,569,878 | 1,974,617,872 | 2.79% |
| 2025-05-09 | 27.91 | 29.67 | 26.80 | 27.20 | 26.96 | qfq | 76,663,018 | 2,139,086,448 | -6.21% |
| 2025-05-08 | 27.18 | 29.80 | 26.62 | 29.00 | 28.74 | qfq | 79,232,792 | 2,224,479,061 | 6.81% |
| 2025-05-07 | 26.00 | 27.15 | 25.40 | 27.15 | 26.91 | qfq | 54,034,539 | 1,447,630,385 | 10.01% |
| 2025-05-06 | 23.20 | 24.68 | 22.94 | 24.68 | 24.46 | qfq | 46,804,501 | 1,102,881,323 | 9.98% |
| 2025-04-30 | 20.00 | 22.44 | 19.39 | 22.44 | 22.24 | qfq | 67,111,467 | 1,403,489,862 | 10.00% |
| 2025-04-29 | 19.37 | 20.52 | 19.10 | 20.40 | 20.22 | qfq | 47,358,195 | 943,871,739 | 4.29% |
| 2025-04-28 | 19.35 | 20.21 | 19.20 | 19.56 | 19.38 | qfq | 38,150,702 | 752,464,334 | 2.52% |
| 2025-04-25 | 19.48 | 19.74 | 18.88 | 19.08 | 18.91 | qfq | 28,942,192 | 556,152,448 | -1.09% |
| 2025-04-24 | 19.31 | 19.86 | 19.10 | 19.29 | 19.12 | qfq | 60,255,067 | 1,172,910,716 | 2.44% |
| 2025-04-23 | 17.25 | 18.83 | 17.25 | 18.83 | 18.66 | qfq | 42,324,400 | 778,133,343 | 9.99% |
| 2025-04-22 | 17.50 | 17.84 | 17.08 | 17.12 | 16.97 | qfq | 24,115,500 | 417,820,345 | -2.34% |
| 2025-04-21 | 16.57 | 17.56 | 16.42 | 17.53 | 17.37 | qfq | 29,851,902 | 511,682,149 | 4.35% |
| 2025-04-18 | 17.28 | 17.88 | 16.75 | 16.80 | 16.65 | qfq | 34,183,402 | 585,222,494 | -3.50% |
| 2025-04-17 | 16.50 | 18.07 | 16.44 | 17.41 | 17.25 | qfq | 57,827,967 | 1,020,873,070 | 5.96% |
| 2025-04-16 | 17.16 | 17.17 | 16.21 | 16.43 | 16.28 | qfq | 21,371,002 | 354,054,829 | -4.48% |
| 2025-04-15 | 17.41 | 17.87 | 16.90 | 17.20 | 17.05 | qfq | 22,688,100 | 391,734,500 | -1.26% |
| 2025-04-14 | 17.12 | 17.98 | 16.88 | 17.42 | 17.26 | qfq | 28,222,400 | 493,565,717 | 3.08% |
| 2025-04-11 | 16.18 | 17.35 | 16.01 | 16.90 | 16.75 | qfq | 38,987,109 | 660,795,624 | 4.84% |
| 2025-04-10 | 16.03 | 16.93 | 16.00 | 16.12 | 15.97 | qfq | 46,714,409 | 767,138,982 | 3.13% |
| 2025-04-09 | 14.06 | 15.98 | 13.67 | 15.63 | 15.49 | qfq | 53,823,100 | 789,824,772 | 2.90% |
| 2025-04-08 | 16.10 | 16.40 | 15.19 | 15.19 | 15.05 | qfq | 28,760,187 | 445,027,154 | -10.01% |
| 2025-04-07 | 17.25 | 17.58 | 16.88 | 16.88 | 16.73 | qfq | 9,840,500 | 167,346,629 | -10.02% |
| 2025-04-03 | 18.10 | 19.60 | 18.00 | 18.76 | 18.59 | qfq | 55,739,500 | 1,057,486,726 | 1.96% |
| 2025-04-02 | 18.15 | 19.43 | 17.91 | 18.40 | 18.23 | qfq | 42,029,600 | 788,169,032 | 1.15% |
| 2025-04-01 | 18.08 | 18.82 | 17.95 | 18.19 | 18.03 | qfq | 45,735,110 | 839,028,380 | 0.39% |
| 2025-03-31 | 19.02 | 19.40 | 18.12 | 18.12 | 17.96 | qfq | 52,340,695 | 958,410,516 | -9.99% |
| 2025-03-28 | 20.73 | 21.70 | 19.83 | 20.13 | 19.95 | qfq | 66,585,048 | 1,382,194,822 | -2.89% |
| 2025-03-27 | 19.79 | 21.40 | 19.35 | 20.73 | 20.54 | qfq | 56,023,916 | 1,164,304,908 | 6.58% |
| 2025-03-26 | 18.36 | 19.92 | 18.20 | 19.45 | 19.27 | qfq | 44,214,500 | 854,004,183 | 3.46% |
| 2025-03-25 | 18.32 | 19.71 | 18.32 | 18.80 | 18.63 | qfq | 51,373,801 | 984,281,491 | 4.39% |
| 2025-03-24 | 19.00 | 19.17 | 17.40 | 18.01 | 17.85 | qfq | 44,869,554 | 808,929,672 | -5.26% |
| 2025-03-21 | 20.51 | 21.19 | 18.84 | 19.01 | 18.84 | qfq | 54,056,500 | 1,059,312,928 | -9.17% |
| 2025-03-20 | 19.84 | 21.60 | 19.09 | 20.93 | 20.74 | qfq | 64,786,897 | 1,317,391,186 | 5.39% |
| 2025-03-19 | 19.41 | 20.10 | 19.12 | 19.86 | 19.68 | qfq | 53,709,901 | 1,057,704,853 | 4.20% |
| 2025-03-18 | 19.14 | 19.81 | 19.02 | 19.06 | 18.89 | qfq | 45,356,013 | 877,531,021 | -0.42% |
| 2025-03-17 | 18.08 | 19.36 | 17.92 | 19.14 | 18.97 | qfq | 68,539,813 | 1,297,123,137 | 8.75% |
| 2025-03-14 | 17.26 | 18.12 | 16.69 | 17.60 | 17.44 | qfq | 60,097,964 | 1,048,261,839 | 1.97% |
| 2025-03-13 | 18.88 | 19.76 | 17.26 | 17.26 | 17.10 | qfq | 69,995,855 | 1,260,165,174 | -10.01% |
| 2025-03-12 | 19.71 | 20.60 | 19.11 | 19.18 | 19.01 | qfq | 72,141,823 | 1,426,528,281 | -3.42% |
| 2025-03-11 | 18.88 | 20.40 | 18.81 | 19.86 | 19.68 | qfq | 78,800,420 | 1,545,117,153 | 3.01% |
| 2025-03-10 | 20.70 | 22.10 | 18.87 | 19.28 | 19.11 | qfq | 106,242,090 | 2,170,901,796 | -4.08% |
| 2025-03-07 | 19.83 | 20.67 | 18.24 | 20.10 | 19.92 | qfq | 97,751,010 | 1,928,653,552 | 4.69% |
| 2025-03-06 | 19.20 | 19.20 | 19.08 | 19.20 | 19.03 | qfq | 12,454,517 | 239,124,158 | 10.03% |
| 2025-03-05 | 16.99 | 17.45 | 16.61 | 17.45 | 17.29 | qfq | 16,785,100 | 289,622,175 | 10.03% |
| 2025-03-04 | 14.41 | 15.86 | 14.14 | 15.86 | 15.72 | qfq | 24,737,247 | 376,524,929 | 9.99% |
| 2025-03-03 | 15.03 | 15.25 | 13.75 | 14.42 | 14.29 | qfq | 45,500,920 | 653,890,971 | -2.57% |
| 2025-02-28 | 16.50 | 16.50 | 14.74 | 14.80 | 14.67 | qfq | 81,271,376 | 1,266,734,669 | -8.19% |
| 2025-02-27 | 15.17 | 16.12 | 15.08 | 16.12 | 15.97 | qfq | 53,033,509 | 836,444,881 | 10.03% |
| 2025-02-26 | 14.65 | 14.65 | 14.15 | 14.65 | 14.52 | qfq | 37,985,493 | 552,954,673 | 9.98% |
| 2025-02-25 | 12.46 | 13.65 | 12.42 | 13.32 | 13.20 | qfq | 40,041,136 | 521,221,716 | 5.05% |
| 2025-02-24 | 12.73 | 13.12 | 12.53 | 12.68 | 12.57 | qfq | 24,289,492 | 311,217,645 | 0.48% |
| 2025-02-21 | 12.45 | 12.66 | 12.33 | 12.62 | 12.51 | qfq | 22,593,486 | 282,610,446 | 0.00% |
| 2025-02-20 | 12.39 | 12.74 | 12.21 | 12.62 | 12.51 | qfq | 27,750,600 | 346,100,749 | 1.77% |
| 2025-02-19 | 11.71 | 12.69 | 11.71 | 12.40 | 12.29 | qfq | 28,719,108 | 355,201,297 | 5.62% |
| 2025-02-18 | 11.92 | 12.23 | 11.66 | 11.74 | 11.63 | qfq | 22,972,200 | 273,713,404 | -2.57% |
| 2025-02-17 | 11.20 | 12.29 | 11.12 | 12.05 | 11.94 | qfq | 33,060,201 | 392,628,526 | 6.92% |
| 2025-02-14 | 11.24 | 11.42 | 11.15 | 11.27 | 11.17 | qfq | 10,829,400 | 121,919,638 | 0.27% |
| 2025-02-13 | 11.46 | 11.60 | 11.20 | 11.24 | 11.14 | qfq | 15,387,300 | 174,818,606 | -2.60% |
| 2025-02-12 | 11.22 | 11.64 | 11.17 | 11.54 | 11.44 | qfq | 22,741,420 | 259,752,999 | 2.58% |
| 2025-02-11 | 11.24 | 11.30 | 11.15 | 11.25 | 11.15 | qfq | 13,159,620 | 147,530,988 | -0.53% |
| 2025-02-10 | 11.25 | 11.42 | 11.11 | 11.31 | 11.21 | qfq | 17,276,843 | 194,058,327 | 1.07% |
| 2025-02-07 | 11.21 | 11.46 | 11.04 | 11.19 | 11.09 | qfq | 27,208,665 | 305,723,200 | -0.18% |
| 2025-02-06 | 10.75 | 11.29 | 10.73 | 11.21 | 11.11 | qfq | 27,037,001 | 299,522,225 | 3.99% |
| 2025-02-05 | 10.57 | 10.93 | 10.43 | 10.78 | 10.68 | qfq | 18,305,800 | 195,318,438 | 3.65% |
| 2025-01-27 | 10.83 | 10.83 | 10.40 | 10.40 | 10.31 | qfq | 20,508,200 | 216,707,623 | -3.79% |
| 2025-01-24 | 10.69 | 11.16 | 10.65 | 10.81 | 10.71 | qfq | 27,323,901 | 295,339,560 | -0.09% |
| 2025-01-23 | 10.73 | 11.07 | 10.53 | 10.82 | 10.72 | qfq | 42,750,433 | 462,557,699 | 1.79% |
| 2025-01-22 | 10.86 | 10.88 | 10.40 | 10.63 | 10.53 | qfq | 50,515,679 | 536,958,198 | -6.51% |
| 2025-01-21 | 11.98 | 12.34 | 11.22 | 11.37 | 11.21 | qfq | 84,828,075 | 1,001,316,516 | 1.34% |
| 2025-01-20 | 10.30 | 11.22 | 10.21 | 11.22 | 11.06 | qfq | 18,392,044 | 200,417,741 | 10.00% |
| 2025-01-17 | 10.37 | 10.54 | 10.17 | 10.20 | 10.05 | qfq | 9,647,700 | 99,394,005 | -1.54% |
| 2025-01-16 | 10.55 | 10.60 | 10.28 | 10.36 | 10.21 | qfq | 11,707,600 | 121,991,743 | -0.86% |
| 2025-01-15 | 10.47 | 10.71 | 10.40 | 10.45 | 10.30 | qfq | 17,062,300 | 179,541,542 | -0.10% |
| 2025-01-14 | 9.99 | 10.65 | 9.98 | 10.46 | 10.31 | qfq | 21,789,111 | 223,873,086 | 5.55% |
| 2025-01-13 | 9.88 | 10.28 | 9.85 | 9.91 | 9.77 | qfq | 19,008,305 | 190,764,853 | -0.60% |
| 2025-01-10 | 9.60 | 10.56 | 9.51 | 9.97 | 9.83 | qfq | 26,586,647 | 269,787,623 | 3.85% |
| 2025-01-09 | 9.40 | 9.75 | 9.38 | 9.60 | 9.46 | qfq | 5,834,897 | 56,076,134 | 1.37% |
| 2025-01-08 | 9.40 | 9.49 | 9.12 | 9.47 | 9.34 | qfq | 6,304,200 | 58,857,412 | 0.74% |
| 2025-01-07 | 9.27 | 9.40 | 9.20 | 9.40 | 9.27 | qfq | 4,421,948 | 41,200,258 | 1.40% |
| 2025-01-06 | 9.31 | 9.44 | 9.11 | 9.27 | 9.14 | qfq | 5,983,101 | 55,459,524 | -0.96% |
| 2025-01-03 | 9.74 | 9.80 | 9.32 | 9.36 | 9.23 | qfq | 8,366,740 | 79,982,599 | -4.00% |
| 2025-01-02 | 10.00 | 10.12 | 9.67 | 9.75 | 9.61 | qfq | 9,439,500 | 93,649,877 | -1.32% |
| 2024-12-31 | 10.21 | 10.29 | 9.84 | 9.88 | 9.74 | qfq | 6,955,700 | 69,657,982 | -3.42% |
| 2024-12-30 | 10.24 | 10.47 | 10.00 | 10.23 | 10.08 | qfq | 8,392,709 | 85,724,056 | -0.10% |
| 2024-12-27 | 10.20 | 10.39 | 10.13 | 10.24 | 10.09 | qfq | 8,704,201 | 89,440,088 | 1.99% |
| 2024-12-26 | 9.78 | 10.16 | 9.77 | 10.04 | 9.90 | qfq | 7,266,341 | 72,962,570 | 2.45% |
| 2024-12-25 | 10.07 | 10.11 | 9.73 | 9.80 | 9.66 | qfq | 7,338,211 | 72,199,668 | -2.68% |
| 2024-12-24 | 9.90 | 10.19 | 9.90 | 10.07 | 9.93 | qfq | 8,031,100 | 80,597,325 | 2.44% |
| 2024-12-23 | 10.27 | 10.28 | 9.80 | 9.83 | 9.69 | qfq | 11,893,648 | 118,879,722 | -4.47% |
| 2024-12-20 | 10.22 | 10.36 | 10.15 | 10.29 | 10.14 | qfq | 5,868,700 | 60,260,420 | 0.49% |
| 2024-12-19 | 10.09 | 10.31 | 10.08 | 10.24 | 10.09 | qfq | 5,719,551 | 58,264,204 | 0.39% |
| 2024-12-18 | 10.15 | 10.28 | 10.05 | 10.20 | 10.05 | qfq | 6,419,200 | 65,376,037 | 0.39% |
| 2024-12-17 | 10.57 | 10.71 | 10.11 | 10.16 | 10.02 | qfq | 11,332,736 | 116,973,464 | -5.14% |
| 2024-12-16 | 10.60 | 10.95 | 10.51 | 10.71 | 10.56 | qfq | 12,485,100 | 133,873,719 | 1.13% |
| 2024-12-13 | 10.80 | 10.81 | 10.56 | 10.59 | 10.44 | qfq | 7,638,000 | 81,480,175 | -2.22% |
| 2024-12-12 | 10.89 | 10.92 | 10.72 | 10.83 | 10.68 | qfq | 8,396,200 | 90,792,985 | -0.37% |
| 2024-12-11 | 10.84 | 10.97 | 10.69 | 10.87 | 10.72 | qfq | 10,607,500 | 114,726,978 | -0.09% |
| 2024-12-10 | 11.10 | 11.22 | 10.88 | 10.88 | 10.73 | qfq | 15,369,126 | 170,077,608 | 0.00% |
| 2024-12-09 | 10.74 | 11.06 | 10.61 | 10.88 | 10.73 | qfq | 14,396,200 | 155,264,843 | 1.21% |
| 2024-12-06 | 10.86 | 10.98 | 10.67 | 10.75 | 10.60 | qfq | 12,817,800 | 137,721,291 | -1.38% |
| 2024-12-05 | 10.87 | 11.06 | 10.77 | 10.90 | 10.74 | qfq | 13,057,148 | 142,810,454 | 0.18% |
| 2024-12-04 | 10.78 | 11.18 | 10.61 | 10.88 | 10.73 | qfq | 17,783,799 | 193,768,632 | 1.30% |
| 2024-12-03 | 10.65 | 10.92 | 10.64 | 10.74 | 10.59 | qfq | 11,418,300 | 123,116,622 | 0.85% |
| 2024-12-02 | 10.57 | 10.69 | 10.45 | 10.65 | 10.50 | qfq | 11,052,083 | 117,149,101 | 1.24% |
| 2024-11-29 | 10.10 | 10.63 | 10.05 | 10.52 | 10.37 | qfq | 13,377,144 | 138,919,450 | 3.85% |
| 2024-11-28 | 10.00 | 10.29 | 10.00 | 10.13 | 9.99 | qfq | 6,610,800 | 67,123,711 | 0.90% |
| 2024-11-27 | 10.00 | 10.04 | 9.65 | 10.04 | 9.90 | qfq | 7,293,300 | 71,801,856 | 0.40% |
| 2024-11-26 | 10.17 | 10.26 | 9.97 | 10.00 | 9.86 | qfq | 6,344,900 | 63,931,658 | -1.77% |
| 2024-11-25 | 10.07 | 10.26 | 10.01 | 10.18 | 10.04 | qfq | 7,172,610 | 72,650,074 | 1.09% |
| 2024-11-22 | 10.40 | 10.47 | 10.03 | 10.07 | 9.93 | qfq | 8,430,000 | 86,726,172 | -3.64% |
| 2024-11-21 | 10.38 | 10.60 | 10.31 | 10.45 | 10.30 | qfq | 7,682,900 | 80,398,526 | 0.38% |
| 2024-11-20 | 10.10 | 10.45 | 10.07 | 10.41 | 10.26 | qfq | 6,982,300 | 72,111,471 | 2.56% |
| 2024-11-19 | 9.99 | 10.16 | 9.89 | 10.15 | 10.01 | qfq | 6,714,163 | 67,204,778 | 2.11% |
| 2024-11-18 | 10.23 | 10.23 | 9.85 | 9.94 | 9.80 | qfq | 8,256,200 | 82,681,001 | -1.39% |
| 2024-11-15 | 10.31 | 10.43 | 10.05 | 10.08 | 9.94 | qfq | 8,208,034 | 84,188,586 | -2.23% |
| 2024-11-14 | 10.68 | 10.71 | 10.27 | 10.31 | 10.16 | qfq | 8,295,993 | 86,676,038 | -3.19% |
| 2024-11-13 | 10.71 | 10.82 | 10.37 | 10.65 | 10.50 | qfq | 10,766,893 | 113,963,192 | -0.84% |
| 2024-11-12 | 11.02 | 11.10 | 10.62 | 10.74 | 10.59 | qfq | 14,612,863 | 158,937,283 | -2.45% |
| 2024-11-11 | 10.96 | 11.04 | 10.75 | 11.01 | 10.85 | qfq | 13,851,210 | 150,705,205 | 2.32% |
| 2024-11-08 | 10.74 | 10.91 | 10.62 | 10.76 | 10.61 | qfq | 15,015,010 | 161,900,971 | 1.03% |
| 2024-11-07 | 10.60 | 10.72 | 10.45 | 10.65 | 10.50 | qfq | 14,269,636 | 151,070,091 | -0.28% |
| 2024-11-06 | 10.49 | 10.88 | 10.35 | 10.68 | 10.53 | qfq | 20,287,701 | 216,463,417 | 2.10% |
| 2024-11-05 | 10.28 | 10.49 | 10.28 | 10.46 | 10.31 | qfq | 13,362,007 | 139,115,649 | 2.15% |
| 2024-11-04 | 10.04 | 10.33 | 10.01 | 10.24 | 10.09 | qfq | 10,959,107 | 111,964,035 | 2.91% |
| 2024-11-01 | 10.49 | 10.56 | 9.93 | 9.95 | 9.81 | qfq | 16,376,815 | 165,962,711 | -4.97% |
| 2024-10-31 | 10.15 | 10.51 | 10.10 | 10.47 | 10.32 | qfq | 17,706,913 | 182,399,625 | 2.95% |
| 2024-10-30 | 10.05 | 10.23 | 9.90 | 10.17 | 10.03 | qfq | 16,638,077 | 168,252,598 | 1.40% |
| 2024-10-29 | 10.00 | 10.27 | 9.84 | 10.03 | 9.89 | qfq | 19,021,624 | 191,546,735 | 0.70% |
| 2024-10-28 | 9.75 | 10.02 | 9.71 | 9.96 | 9.82 | qfq | 11,302,001 | 111,927,943 | 2.36% |
| 2024-10-25 | 9.67 | 9.83 | 9.66 | 9.73 | 9.59 | qfq | 7,787,002 | 75,961,263 | 0.83% |
| 2024-10-24 | 9.70 | 9.73 | 9.57 | 9.65 | 9.51 | qfq | 5,372,100 | 51,708,694 | -0.92% |
| 2024-10-23 | 9.64 | 9.82 | 9.55 | 9.74 | 9.60 | qfq | 8,643,400 | 84,076,169 | 1.04% |
| 2024-10-22 | 9.54 | 9.73 | 9.49 | 9.64 | 9.50 | qfq | 8,394,317 | 80,754,777 | 0.94% |
| 2024-10-21 | 9.53 | 9.65 | 9.46 | 9.55 | 9.41 | qfq | 8,811,618 | 84,308,817 | 1.17% |
| 2024-10-18 | 9.22 | 9.58 | 9.16 | 9.44 | 9.31 | qfq | 9,185,297 | 86,142,311 | 2.83% |
| 2024-10-17 | 9.35 | 9.47 | 9.15 | 9.18 | 9.05 | qfq | 6,726,600 | 62,546,173 | -1.71% |
| 2024-10-16 | 9.20 | 9.50 | 9.15 | 9.34 | 9.21 | qfq | 6,408,600 | 59,909,765 | 0.11% |
| 2024-10-15 | 9.48 | 9.54 | 9.31 | 9.33 | 9.20 | qfq | 7,707,779 | 72,607,084 | -2.00% |
| 2024-10-14 | 9.35 | 9.55 | 9.24 | 9.52 | 9.38 | qfq | 9,063,489 | 85,562,356 | 3.25% |
| 2024-10-11 | 9.80 | 9.80 | 9.15 | 9.22 | 9.09 | qfq | 11,211,080 | 105,110,587 | -5.34% |
| 2024-10-10 | 9.80 | 9.96 | 9.63 | 9.74 | 9.60 | qfq | 10,923,801 | 107,239,701 | 0.52% |
| 2024-10-09 | 10.25 | 10.25 | 9.66 | 9.69 | 9.55 | qfq | 19,158,179 | 190,750,716 | -7.36% |
| 2024-10-08 | 10.84 | 10.84 | 10.02 | 10.46 | 10.31 | qfq | 29,876,102 | 312,485,311 | 6.19% |
| 2024-09-30 | 9.40 | 9.95 | 9.20 | 9.85 | 9.71 | qfq | 22,903,111 | 220,315,878 | 8.36% |
| 2024-09-27 | 8.85 | 9.10 | 8.84 | 9.09 | 8.96 | qfq | 7,089,640 | 63,525,138 | 3.18% |
| 2024-09-26 | 8.65 | 8.82 | 8.56 | 8.81 | 8.68 | qfq | 10,304,499 | 89,686,840 | 1.50% |
| 2024-09-25 | 8.42 | 8.81 | 8.41 | 8.68 | 8.56 | qfq | 14,993,310 | 128,857,920 | 3.33% |
| 2024-09-24 | 8.20 | 8.42 | 8.16 | 8.40 | 8.28 | qfq | 7,986,082 | 66,519,496 | 2.56% |
| 2024-09-23 | 8.19 | 8.27 | 8.13 | 8.19 | 8.07 | qfq | 3,839,582 | 31,442,543 | -0.61% |
| 2024-09-20 | 8.35 | 8.35 | 8.18 | 8.24 | 8.12 | qfq | 4,929,800 | 40,631,752 | -1.32% |
| 2024-09-19 | 8.28 | 8.45 | 8.20 | 8.35 | 8.23 | qfq | 9,136,329 | 76,087,599 | -0.12% |
| 2024-09-18 | 8.02 | 8.50 | 7.98 | 8.36 | 8.24 | qfq | 12,925,325 | 106,589,685 | 4.11% |
| 2024-09-13 | 7.93 | 8.18 | 7.87 | 8.03 | 7.92 | qfq | 4,971,700 | 39,824,650 | 1.39% |
| 2024-09-12 | 7.90 | 7.99 | 7.90 | 7.92 | 7.81 | qfq | 2,632,900 | 20,952,344 | 0.38% |
| 2024-09-11 | 8.01 | 8.01 | 7.89 | 7.89 | 7.78 | qfq | 2,703,500 | 21,437,580 | -1.50% |
| 2024-09-10 | 8.03 | 8.06 | 7.90 | 8.01 | 7.90 | qfq | 3,070,300 | 24,508,670 | -0.12% |
| 2024-09-09 | 8.02 | 8.07 | 7.91 | 8.02 | 7.91 | qfq | 2,232,301 | 17,872,242 | -0.12% |
| 2024-09-06 | 8.11 | 8.14 | 8.03 | 8.03 | 7.92 | qfq | 2,773,600 | 22,354,374 | -0.86% |
| 2024-09-05 | 8.02 | 8.18 | 8.01 | 8.10 | 7.98 | qfq | 3,074,901 | 24,961,233 | 0.62% |
| 2024-09-04 | 8.05 | 8.21 | 7.97 | 8.05 | 7.94 | qfq | 4,199,200 | 33,946,148 | 0.00% |
| 2024-09-03 | 8.01 | 8.13 | 7.98 | 8.05 | 7.94 | qfq | 3,438,807 | 27,672,923 | 0.63% |
| 2024-09-02 | 8.25 | 8.25 | 7.97 | 8.00 | 7.89 | qfq | 4,007,200 | 32,422,038 | -2.56% |
| 2024-08-30 | 8.18 | 8.32 | 8.12 | 8.21 | 8.09 | qfq | 5,614,400 | 46,367,848 | 0.74% |
| 2024-08-29 | 7.96 | 8.22 | 7.94 | 8.15 | 8.03 | qfq | 3,754,007 | 30,460,922 | 1.75% |
| 2024-08-28 | 7.89 | 8.07 | 7.89 | 8.01 | 7.90 | qfq | 3,259,001 | 26,071,479 | 1.14% |
| 2024-08-27 | 8.07 | 8.14 | 7.92 | 7.92 | 7.81 | qfq | 4,930,900 | 39,490,548 | -3.18% |
| 2024-08-26 | 8.03 | 8.21 | 8.01 | 8.18 | 8.06 | qfq | 3,242,800 | 26,441,456 | 0.99% |
| 2024-08-23 | 8.13 | 8.17 | 7.97 | 8.10 | 7.98 | qfq | 3,668,100 | 29,620,902 | -0.61% |
| 2024-08-22 | 8.38 | 8.40 | 8.15 | 8.15 | 8.03 | qfq | 4,684,800 | 38,542,107 | -3.09% |
| 2024-08-21 | 8.24 | 8.48 | 8.20 | 8.41 | 8.29 | qfq | 5,721,300 | 47,862,474 | 1.33% |
| 2024-08-20 | 8.42 | 8.45 | 8.20 | 8.30 | 8.18 | qfq | 4,526,900 | 37,530,330 | -1.43% |
| 2024-08-19 | 8.52 | 8.59 | 8.42 | 8.42 | 8.30 | qfq | 3,970,800 | 33,689,789 | -1.29% |
| 2024-08-16 | 8.53 | 8.65 | 8.43 | 8.53 | 8.41 | qfq | 5,661,400 | 48,188,858 | 0.00% |
| 2024-08-15 | 8.49 | 8.59 | 8.40 | 8.53 | 8.41 | qfq | 4,694,700 | 39,915,642 | 0.47% |
| 2024-08-14 | 8.61 | 8.66 | 8.49 | 8.49 | 8.37 | qfq | 3,633,800 | 31,081,570 | -1.39% |
| 2024-08-13 | 8.53 | 8.62 | 8.47 | 8.61 | 8.49 | qfq | 4,280,400 | 36,561,138 | 0.58% |
| 2024-08-12 | 8.60 | 8.68 | 8.50 | 8.56 | 8.44 | qfq | 4,930,309 | 42,329,040 | -1.15% |
| 2024-08-09 | 8.80 | 8.85 | 8.65 | 8.66 | 8.54 | qfq | 5,960,282 | 52,009,742 | -1.37% |
| 2024-08-08 | 8.96 | 8.96 | 8.60 | 8.78 | 8.66 | qfq | 10,066,200 | 88,487,034 | -2.66% |
| 2024-08-07 | 9.00 | 9.11 | 8.91 | 9.02 | 8.89 | qfq | 9,316,682 | 83,964,055 | 0.89% |
| 2024-08-06 | 8.95 | 9.07 | 8.83 | 8.94 | 8.81 | qfq | 10,232,540 | 91,344,485 | 1.82% |
| 2024-08-05 | 8.93 | 9.13 | 8.74 | 8.78 | 8.66 | qfq | 11,459,800 | 102,139,382 | -2.77% |
| 2024-08-02 | 9.15 | 9.29 | 8.98 | 9.03 | 8.90 | qfq | 13,756,201 | 125,499,522 | -2.17% |
| 2024-08-01 | 9.30 | 9.49 | 9.21 | 9.23 | 9.10 | qfq | 19,582,518 | 182,338,361 | -2.22% |
| 2024-07-31 | 8.81 | 9.69 | 8.79 | 9.44 | 9.31 | qfq | 26,851,661 | 248,993,370 | 6.31% |
| 2024-07-30 | 8.85 | 9.11 | 8.82 | 8.88 | 8.75 | qfq | 12,772,600 | 114,010,746 | -0.56% |
| 2024-07-29 | 8.90 | 9.02 | 8.73 | 8.93 | 8.80 | qfq | 15,820,301 | 140,514,440 | -0.11% |
| 2024-07-26 | 8.62 | 9.28 | 8.47 | 8.94 | 8.81 | qfq | 25,631,092 | 227,027,477 | 3.71% |
| 2024-07-25 | 8.63 | 8.93 | 8.49 | 8.62 | 8.50 | qfq | 24,281,392 | 211,426,177 | 0.00% |
| 2024-07-24 | 7.78 | 8.62 | 7.78 | 8.62 | 8.50 | qfq | 19,219,588 | 161,990,382 | 9.95% |
| 2024-07-23 | 8.01 | 8.04 | 7.84 | 7.84 | 7.73 | qfq | 3,534,500 | 28,049,787 | -2.12% |
| 2024-07-22 | 7.92 | 8.01 | 7.85 | 8.01 | 7.90 | qfq | 3,995,699 | 31,783,081 | 1.78% |
| 2024-07-19 | 7.85 | 7.93 | 7.78 | 7.87 | 7.76 | qfq | 3,284,557 | 25,834,851 | 0.25% |
| 2024-07-18 | 7.75 | 7.89 | 7.65 | 7.85 | 7.74 | qfq | 4,278,700 | 33,168,565 | 0.38% |
| 2024-07-17 | 7.92 | 7.98 | 7.81 | 7.82 | 7.71 | qfq | 3,263,100 | 25,618,715 | -1.64% |
| 2024-07-16 | 8.04 | 8.04 | 7.88 | 7.95 | 7.84 | qfq | 2,975,717 | 23,648,613 | -0.13% |
| 2024-07-15 | 8.05 | 8.05 | 7.94 | 7.96 | 7.85 | qfq | 2,678,600 | 21,355,199 | -1.24% |
| 2024-07-12 | 8.16 | 8.18 | 8.05 | 8.06 | 7.95 | qfq | 3,475,100 | 28,169,298 | -0.98% |
| 2024-07-11 | 8.08 | 8.14 | 8.00 | 8.14 | 8.02 | qfq | 4,489,800 | 36,299,296 | 3.04% |
| 2024-07-10 | 7.98 | 8.06 | 7.89 | 7.90 | 7.79 | qfq | 3,897,400 | 31,049,712 | -1.37% |
| 2024-07-09 | 7.86 | 8.02 | 7.68 | 8.01 | 7.90 | qfq | 5,341,400 | 42,135,014 | 1.52% |
| 2024-07-08 | 8.12 | 8.13 | 7.83 | 7.89 | 7.78 | qfq | 4,562,600 | 36,122,910 | -2.83% |
| 2024-07-05 | 8.11 | 8.18 | 7.97 | 8.12 | 8.00 | qfq | 3,857,396 | 31,183,536 | 0.12% |
| 2024-07-04 | 8.29 | 8.39 | 8.05 | 8.11 | 7.99 | qfq | 5,979,792 | 48,948,790 | -1.82% |
| 2024-07-03 | 8.62 | 8.65 | 8.25 | 8.26 | 8.14 | qfq | 6,677,900 | 55,951,919 | -4.40% |
| 2024-07-02 | 8.66 | 8.73 | 8.61 | 8.64 | 8.52 | qfq | 3,082,900 | 26,722,505 | -0.23% |
| 2024-07-01 | 8.68 | 8.76 | 8.50 | 8.66 | 8.54 | qfq | 3,962,000 | 34,132,816 | -0.12% |
| 2024-06-28 | 8.65 | 8.82 | 8.64 | 8.67 | 8.55 | qfq | 4,205,300 | 36,779,393 | 0.23% |
| 2024-06-27 | 8.96 | 8.96 | 8.65 | 8.65 | 8.53 | qfq | 3,732,400 | 32,880,559 | -4.31% |
| 2024-06-26 | 8.77 | 9.05 | 8.59 | 9.04 | 8.79 | qfq | 4,561,201 | 40,387,381 | 2.96% |
| 2024-06-25 | 8.69 | 8.90 | 8.69 | 8.78 | 8.53 | qfq | 4,119,400 | 36,222,369 | 1.27% |
| 2024-06-24 | 9.02 | 9.07 | 8.67 | 8.67 | 8.43 | qfq | 6,567,317 | 57,784,720 | -4.41% |
| 2024-06-21 | 9.00 | 9.13 | 8.95 | 9.07 | 8.82 | qfq | 3,559,700 | 32,227,163 | 0.55% |
| 2024-06-20 | 9.29 | 9.32 | 9.01 | 9.02 | 8.77 | qfq | 6,422,000 | 58,522,794 | -2.91% |
| 2024-06-19 | 9.42 | 9.47 | 9.25 | 9.29 | 9.03 | qfq | 5,381,200 | 50,168,153 | -1.38% |
| 2024-06-18 | 9.32 | 9.46 | 9.31 | 9.42 | 9.16 | qfq | 4,754,000 | 44,710,455 | 0.32% |
| 2024-06-17 | 9.31 | 9.40 | 9.26 | 9.39 | 9.13 | qfq | 5,148,698 | 48,035,252 | 0.21% |
| 2024-06-14 | 9.46 | 9.47 | 9.25 | 9.37 | 9.11 | qfq | 9,678,000 | 90,404,124 | -1.99% |
| 2024-06-13 | 9.98 | 10.00 | 9.45 | 9.56 | 9.29 | qfq | 18,539,008 | 180,110,627 | -5.16% |
| 2024-06-12 | 9.72 | 10.10 | 9.71 | 10.08 | 9.80 | qfq | 10,323,241 | 103,076,509 | 2.86% |
| 2024-06-11 | 9.97 | 9.97 | 9.65 | 9.80 | 9.52 | qfq | 9,536,800 | 93,613,296 | -2.39% |
| 2024-06-07 | 10.08 | 10.22 | 9.95 | 10.04 | 9.76 | qfq | 11,799,225 | 118,895,128 | 0.80% |
| 2024-06-06 | 9.88 | 10.19 | 9.69 | 9.96 | 9.68 | qfq | 16,815,988 | 167,628,315 | 0.40% |
| 2024-06-05 | 9.75 | 10.15 | 9.67 | 9.92 | 9.64 | qfq | 13,007,266 | 128,726,790 | 1.02% |
| 2024-06-04 | 9.21 | 9.88 | 9.02 | 9.82 | 9.54 | qfq | 17,092,055 | 163,468,897 | 5.71% |
| 2024-06-03 | 9.56 | 9.63 | 9.21 | 9.29 | 9.03 | qfq | 7,169,856 | 67,325,895 | -2.72% |
| 2024-05-31 | 9.36 | 9.67 | 9.35 | 9.55 | 9.28 | qfq | 6,644,980 | 63,294,445 | 2.03% |
| 2024-05-30 | 9.28 | 9.48 | 9.18 | 9.36 | 9.10 | qfq | 5,298,700 | 49,615,391 | 0.32% |
| 2024-05-29 | 9.41 | 9.49 | 9.28 | 9.33 | 9.07 | qfq | 5,924,800 | 55,626,106 | -0.85% |
| 2024-05-28 | 9.71 | 9.75 | 9.30 | 9.41 | 9.15 | qfq | 9,916,000 | 94,119,464 | -3.68% |
| 2024-05-27 | 9.83 | 9.97 | 9.44 | 9.77 | 9.50 | qfq | 8,639,500 | 83,708,728 | -0.81% |
| 2024-05-24 | 10.11 | 10.12 | 9.82 | 9.85 | 9.57 | qfq | 7,656,200 | 76,081,802 | -2.09% |
| 2024-05-23 | 10.11 | 10.24 | 9.95 | 10.06 | 9.78 | qfq | 9,110,277 | 91,971,840 | -0.89% |
| 2024-05-22 | 9.82 | 10.25 | 9.81 | 10.15 | 9.87 | qfq | 13,513,935 | 136,652,696 | 3.36% |
| 2024-05-21 | 10.10 | 10.10 | 9.81 | 9.82 | 9.54 | qfq | 10,840,500 | 107,240,184 | -3.06% |
| 2024-05-20 | 10.24 | 10.29 | 10.06 | 10.13 | 9.85 | qfq | 9,523,779 | 96,525,873 | -0.88% |
| 2024-05-17 | 10.07 | 10.22 | 10.04 | 10.22 | 9.93 | qfq | 7,234,158 | 73,406,002 | 1.29% |
| 2024-05-16 | 10.16 | 10.27 | 10.01 | 10.09 | 9.81 | qfq | 9,607,547 | 97,459,202 | -0.49% |
| 2024-05-15 | 10.51 | 10.52 | 10.09 | 10.14 | 9.86 | qfq | 13,503,464 | 137,949,218 | -3.70% |
| 2024-05-14 | 10.41 | 10.56 | 10.30 | 10.53 | 10.23 | qfq | 10,408,064 | 108,701,759 | 1.15% |
| 2024-05-13 | 10.74 | 10.75 | 10.39 | 10.41 | 10.12 | qfq | 16,620,215 | 174,705,684 | -4.50% |
| 2024-05-10 | 11.00 | 11.01 | 10.75 | 10.90 | 10.59 | qfq | 17,494,485 | 189,901,168 | -1.09% |
| 2024-05-09 | 10.62 | 11.10 | 10.56 | 11.02 | 10.71 | qfq | 28,679,168 | 313,469,905 | 3.96% |
| 2024-05-08 | 10.80 | 10.85 | 10.53 | 10.60 | 10.30 | qfq | 18,138,232 | 193,067,286 | -2.12% |
| 2024-05-07 | 10.32 | 11.10 | 10.18 | 10.83 | 10.53 | qfq | 33,863,751 | 363,101,920 | 5.76% |
| 2024-05-06 | 10.16 | 10.34 | 10.10 | 10.24 | 9.95 | qfq | 13,960,571 | 142,678,470 | 2.50% |
| 2024-04-30 | 10.50 | 10.51 | 9.90 | 9.99 | 9.71 | qfq | 20,996,113 | 212,048,990 | -4.68% |
| 2024-04-29 | 10.46 | 10.71 | 10.31 | 10.48 | 10.19 | qfq | 22,926,404 | 240,376,843 | -0.66% |
| 2024-04-26 | 10.55 | 10.72 | 10.40 | 10.55 | 10.25 | qfq | 19,896,028 | 210,173,037 | 0.29% |
| 2024-04-25 | 10.93 | 11.15 | 10.50 | 10.52 | 10.22 | qfq | 30,073,997 | 323,734,878 | -4.80% |
| 2024-04-24 | 10.77 | 11.08 | 10.71 | 11.05 | 10.74 | qfq | 29,830,169 | 326,233,684 | 0.82% |
| 2024-04-23 | 10.44 | 11.15 | 10.34 | 10.96 | 10.65 | qfq | 36,208,485 | 390,889,604 | 5.79% |
| 2024-04-22 | 10.50 | 10.65 | 10.30 | 10.36 | 10.07 | qfq | 20,909,656 | 218,623,073 | -3.09% |
| 2024-04-19 | 10.17 | 10.77 | 10.08 | 10.69 | 10.39 | qfq | 33,674,754 | 353,558,334 | 4.09% |
| 2024-04-18 | 9.90 | 10.39 | 9.78 | 10.27 | 9.98 | qfq | 23,387,558 | 238,789,522 | 3.63% |
| 2024-04-17 | 9.30 | 9.96 | 9.30 | 9.91 | 9.63 | qfq | 19,062,174 | 187,020,666 | 4.65% |
| 2024-04-16 | 10.26 | 10.33 | 9.47 | 9.47 | 9.20 | qfq | 26,204,132 | 257,096,348 | -9.98% |
| 2024-04-15 | 9.91 | 11.00 | 9.75 | 10.52 | 10.22 | qfq | 38,591,260 | 400,852,606 | 5.20% |
| 2024-04-12 | 9.72 | 10.13 | 9.71 | 10.00 | 9.72 | qfq | 19,840,866 | 197,621,727 | 2.99% |
| 2024-04-11 | 9.60 | 9.84 | 9.52 | 9.71 | 9.44 | qfq | 12,160,373 | 118,075,102 | -0.41% |
| 2024-04-10 | 10.12 | 10.12 | 9.58 | 9.75 | 9.48 | qfq | 17,909,899 | 175,448,185 | -3.94% |
| 2024-04-09 | 10.04 | 10.19 | 9.92 | 10.15 | 9.87 | qfq | 18,381,254 | 185,551,392 | 2.11% |
| 2024-04-08 | 10.13 | 10.30 | 9.94 | 9.94 | 9.66 | qfq | 17,501,400 | 176,857,197 | -2.45% |
| 2024-04-03 | 10.45 | 10.54 | 10.08 | 10.19 | 9.90 | qfq | 28,886,344 | 296,056,311 | -3.14% |
| 2024-04-02 | 10.70 | 11.26 | 10.39 | 10.52 | 10.22 | qfq | 54,869,961 | 588,635,016 | 0.86% |
| 2024-04-01 | 9.57 | 10.43 | 9.54 | 10.43 | 10.14 | qfq | 17,549,317 | 176,507,544 | 10.02% |
| 2024-03-29 | 9.40 | 9.48 | 9.32 | 9.48 | 9.21 | qfq | 6,606,459 | 62,210,620 | 0.96% |
| 2024-03-28 | 9.14 | 9.53 | 9.09 | 9.39 | 9.13 | qfq | 9,699,666 | 90,819,353 | 2.51% |
| 2024-03-27 | 9.57 | 9.62 | 9.13 | 9.16 | 8.90 | qfq | 9,573,909 | 89,213,346 | -4.28% |
| 2024-03-26 | 9.56 | 9.71 | 9.37 | 9.57 | 9.30 | qfq | 10,321,992 | 98,692,825 | -0.52% |
| 2024-03-25 | 9.78 | 9.97 | 9.60 | 9.62 | 9.35 | qfq | 10,877,151 | 106,559,128 | -3.02% |
| 2024-03-22 | 10.01 | 10.09 | 9.80 | 9.92 | 9.64 | qfq | 12,325,233 | 122,363,937 | -1.59% |
| 2024-03-21 | 10.16 | 10.21 | 9.96 | 10.08 | 9.80 | qfq | 11,964,890 | 120,417,285 | -0.59% |
| 2024-03-20 | 9.94 | 10.18 | 9.90 | 10.14 | 9.86 | qfq | 15,119,057 | 152,670,243 | 2.01% |
| 2024-03-19 | 9.87 | 9.99 | 9.81 | 9.94 | 9.66 | qfq | 11,803,817 | 116,808,815 | 0.30% |
| 2024-03-18 | 9.86 | 9.95 | 9.78 | 9.91 | 9.63 | qfq | 13,494,293 | 132,964,980 | 1.33% |
| 2024-03-15 | 9.50 | 9.79 | 9.49 | 9.78 | 9.51 | qfq | 14,766,712 | 142,818,566 | 2.52% |
| 2024-03-14 | 9.62 | 9.68 | 9.38 | 9.54 | 9.27 | qfq | 13,008,409 | 123,992,720 | -0.83% |
| 2024-03-13 | 9.65 | 9.72 | 9.47 | 9.62 | 9.35 | qfq | 14,464,638 | 138,839,801 | -0.10% |
| 2024-03-12 | 9.44 | 9.65 | 9.39 | 9.63 | 9.36 | qfq | 16,468,505 | 157,460,388 | 1.80% |
| 2024-03-11 | 9.39 | 9.48 | 9.36 | 9.46 | 9.19 | qfq | 11,671,844 | 109,885,893 | 0.75% |
| 2024-03-08 | 9.30 | 9.41 | 9.17 | 9.39 | 9.13 | qfq | 10,733,053 | 100,080,371 | 0.43% |
| 2024-03-07 | 9.46 | 9.60 | 9.24 | 9.35 | 9.09 | qfq | 18,358,722 | 173,311,022 | 0.32% |
| 2024-03-06 | 9.05 | 9.39 | 9.00 | 9.32 | 9.06 | qfq | 14,247,762 | 131,651,147 | 2.42% |
| 2024-03-05 | 9.20 | 9.24 | 9.07 | 9.10 | 8.84 | qfq | 11,455,649 | 104,714,983 | -1.62% |
| 2024-03-04 | 9.34 | 9.41 | 9.08 | 9.25 | 8.99 | qfq | 14,433,774 | 133,065,090 | -1.28% |
| 2024-03-01 | 9.14 | 9.41 | 9.09 | 9.37 | 9.11 | qfq | 18,675,942 | 172,650,620 | 2.29% |
| 2024-02-29 | 8.70 | 9.18 | 8.67 | 9.16 | 8.90 | qfq | 17,503,573 | 158,080,665 | 4.09% |
| 2024-02-28 | 9.56 | 9.68 | 8.77 | 8.80 | 8.55 | qfq | 29,793,877 | 276,044,279 | -8.33% |
| 2024-02-27 | 9.36 | 9.60 | 9.26 | 9.60 | 9.33 | qfq | 21,251,046 | 200,548,169 | 1.16% |
| 2024-02-26 | 9.35 | 9.88 | 9.12 | 9.49 | 9.22 | qfq | 29,619,016 | 279,902,377 | 5.21% |
| 2024-02-23 | 8.69 | 9.08 | 8.65 | 9.02 | 8.77 | qfq | 20,317,989 | 180,268,288 | 3.92% |
| 2024-02-22 | 8.40 | 8.69 | 8.38 | 8.68 | 8.44 | qfq | 16,920,813 | 144,730,213 | 2.48% |
| 2024-02-21 | 8.29 | 8.76 | 8.27 | 8.47 | 8.23 | qfq | 18,875,974 | 161,379,713 | 0.47% |
| 2024-02-20 | 8.20 | 8.57 | 8.07 | 8.43 | 8.19 | qfq | 16,096,783 | 134,156,348 | 1.81% |
| 2024-02-19 | 8.07 | 8.32 | 8.05 | 8.28 | 8.05 | qfq | 19,816,399 | 162,196,465 | 4.68% |
| 2024-02-08 | 7.42 | 7.95 | 7.27 | 7.91 | 7.69 | qfq | 23,574,398 | 179,362,322 | 9.41% |
| 2024-02-07 | 7.53 | 7.61 | 7.06 | 7.23 | 7.03 | qfq | 22,052,525 | 163,170,063 | -3.60% |
| 2024-02-06 | 7.06 | 7.79 | 6.66 | 7.50 | 7.29 | qfq | 21,767,520 | 156,635,053 | 1.76% |
| 2024-02-05 | 8.20 | 8.26 | 7.37 | 7.37 | 7.16 | qfq | 17,438,300 | 131,101,630 | -10.01% |
| 2024-02-02 | 8.52 | 8.75 | 7.85 | 8.19 | 7.96 | qfq | 13,319,300 | 110,701,324 | -3.42% |
| 2024-02-01 | 8.67 | 8.73 | 8.30 | 8.48 | 8.24 | qfq | 10,711,150 | 91,242,704 | -2.19% |
| 2024-01-31 | 9.18 | 9.18 | 8.63 | 8.67 | 8.43 | qfq | 11,602,409 | 102,839,970 | -5.04% |
| 2024-01-30 | 9.39 | 9.51 | 9.11 | 9.13 | 8.87 | qfq | 10,739,115 | 99,471,122 | -3.59% |
| 2024-01-29 | 9.90 | 10.01 | 9.46 | 9.47 | 9.20 | qfq | 12,212,947 | 117,742,894 | -3.27% |
| 2024-01-26 | 9.79 | 10.04 | 9.72 | 9.79 | 9.52 | qfq | 13,006,573 | 128,201,822 | 0.00% |
| 2024-01-25 | 9.39 | 9.80 | 9.30 | 9.79 | 9.52 | qfq | 15,801,292 | 151,702,085 | 4.04% |
| 2024-01-24 | 9.16 | 9.50 | 9.02 | 9.41 | 9.15 | qfq | 14,657,602 | 136,082,082 | 2.84% |
| 2024-01-23 | 9.10 | 9.31 | 8.90 | 9.15 | 8.89 | qfq | 12,180,786 | 111,294,165 | 0.55% |
| 2024-01-22 | 9.65 | 9.71 | 9.02 | 9.10 | 8.84 | qfq | 14,584,288 | 136,528,200 | -6.28% |
| 2024-01-19 | 10.05 | 10.08 | 9.68 | 9.71 | 9.44 | qfq | 10,894,443 | 107,071,328 | -3.67% |
| 2024-01-18 | 9.94 | 10.18 | 9.73 | 10.08 | 9.80 | qfq | 14,809,650 | 146,602,872 | 0.20% |
| 2024-01-17 | 10.20 | 10.32 | 10.06 | 10.06 | 9.78 | qfq | 13,945,976 | 142,225,144 | -1.37% |
| 2024-01-16 | 10.39 | 10.46 | 10.01 | 10.20 | 9.91 | qfq | 17,148,213 | 174,151,604 | -1.92% |
| 2024-01-15 | 10.60 | 10.75 | 10.33 | 10.40 | 10.11 | qfq | 19,780,640 | 207,066,889 | -3.53% |
| 2024-01-12 | 11.35 | 11.47 | 10.73 | 10.78 | 10.48 | qfq | 24,999,270 | 274,383,587 | -5.02% |
| 2024-01-11 | 11.12 | 11.41 | 10.91 | 11.35 | 11.03 | qfq | 23,144,649 | 258,875,858 | 1.70% |
| 2024-01-10 | 11.73 | 11.83 | 11.13 | 11.16 | 10.85 | qfq | 36,122,286 | 411,072,941 | -7.31% |
| 2024-01-09 | 11.47 | 12.18 | 11.47 | 12.04 | 11.70 | qfq | 46,321,385 | 552,692,155 | 4.88% |
| 2024-01-08 | 11.19 | 12.24 | 11.18 | 11.48 | 11.16 | qfq | 39,394,888 | 460,333,440 | 2.32% |
| 2024-01-05 | 12.40 | 12.50 | 11.16 | 11.22 | 10.90 | qfq | 46,446,033 | 540,751,457 | -9.52% |
| 2024-01-04 | 12.56 | 12.69 | 12.12 | 12.40 | 12.05 | qfq | 47,224,150 | 581,661,229 | -3.20% |
| 2024-01-03 | 13.13 | 13.48 | 12.35 | 12.81 | 12.45 | qfq | 78,399,535 | 1,009,834,369 | 1.18% |
| 2024-01-02 | 11.52 | 12.66 | 11.52 | 12.66 | 12.30 | qfq | 16,179,611 | 199,760,294 | 9.99% |
| 2023-12-29 | 11.17 | 11.70 | 11.10 | 11.51 | 11.19 | qfq | 27,644,087 | 318,334,745 | 1.32% |
| 2023-12-28 | 10.70 | 11.70 | 10.70 | 11.36 | 11.04 | qfq | 44,212,441 | 502,286,219 | 0.89% |
| 2023-12-27 | 12.32 | 12.40 | 11.26 | 11.26 | 10.94 | qfq | 27,531,268 | 317,114,709 | -9.99% |
| 2023-12-26 | 12.63 | 13.27 | 12.48 | 12.51 | 12.16 | qfq | 54,155,024 | 690,444,547 | -3.32% |
| 2023-12-25 | 12.00 | 13.16 | 11.89 | 12.94 | 12.58 | qfq | 55,687,435 | 703,848,115 | 5.72% |
| 2023-12-22 | 12.50 | 13.31 | 12.12 | 12.24 | 11.90 | qfq | 66,326,840 | 842,835,969 | -3.16% |
| 2023-12-21 | 11.90 | 12.88 | 11.55 | 12.64 | 12.29 | qfq | 62,471,307 | 768,408,391 | 5.69% |
| 2023-12-20 | 11.74 | 12.23 | 11.56 | 11.96 | 11.62 | qfq | 50,142,347 | 602,046,244 | 1.18% |
| 2023-12-19 | 11.45 | 12.15 | 11.42 | 11.82 | 11.49 | qfq | 49,234,942 | 578,657,441 | 2.69% |
| 2023-12-18 | 11.09 | 11.86 | 10.85 | 11.51 | 11.19 | qfq | 46,133,612 | 531,889,454 | 4.35% |
| 2023-12-15 | 11.34 | 11.45 | 10.94 | 11.03 | 10.72 | qfq | 24,576,495 | 272,363,083 | -3.08% |
| 2023-12-14 | 11.45 | 11.68 | 11.24 | 11.38 | 11.06 | qfq | 32,172,995 | 367,762,304 | -0.61% |
| 2023-12-13 | 10.89 | 11.93 | 10.86 | 11.45 | 11.13 | qfq | 41,077,497 | 472,284,308 | 4.76% |
| 2023-12-12 | 10.93 | 11.02 | 10.78 | 10.93 | 10.62 | qfq | 8,358,620 | 91,115,989 | 0.00% |
| 2023-12-11 | 10.62 | 11.00 | 10.57 | 10.93 | 10.62 | qfq | 10,474,111 | 113,401,208 | 1.96% |
| 2023-12-08 | 10.86 | 11.02 | 10.70 | 10.72 | 10.42 | qfq | 12,784,875 | 138,158,686 | -1.56% |
| 2023-12-07 | 11.12 | 11.16 | 10.84 | 10.89 | 10.58 | qfq | 13,352,100 | 146,921,972 | -2.24% |
| 2023-12-06 | 11.05 | 11.31 | 11.00 | 11.14 | 10.83 | qfq | 13,206,306 | 147,604,438 | 0.81% |
| 2023-12-05 | 11.30 | 11.30 | 11.03 | 11.05 | 10.74 | qfq | 13,796,524 | 153,811,144 | -2.47% |
| 2023-12-04 | 11.45 | 11.51 | 11.29 | 11.33 | 11.01 | qfq | 16,129,673 | 183,868,734 | -0.61% |
| 2023-12-01 | 11.25 | 11.52 | 11.16 | 11.40 | 11.08 | qfq | 13,087,864 | 149,004,392 | 0.88% |
| 2023-11-30 | 11.25 | 11.48 | 11.05 | 11.30 | 10.98 | qfq | 13,717,068 | 154,389,371 | -0.26% |
| 2023-11-29 | 11.48 | 11.51 | 11.30 | 11.33 | 11.01 | qfq | 12,109,692 | 137,877,407 | -1.05% |
| 2023-11-28 | 11.24 | 11.47 | 11.22 | 11.45 | 11.13 | qfq | 18,710,271 | 212,542,956 | 1.51% |
| 2023-11-27 | 11.64 | 11.66 | 11.24 | 11.28 | 10.96 | qfq | 24,759,991 | 281,119,564 | -2.76% |
| 2023-11-24 | 11.70 | 11.98 | 11.58 | 11.60 | 11.27 | qfq | 25,626,619 | 300,270,922 | -1.53% |
| 2023-11-23 | 11.42 | 12.10 | 11.42 | 11.78 | 11.45 | qfq | 40,080,881 | 476,495,393 | 2.35% |
| 2023-11-22 | 11.73 | 11.80 | 11.42 | 11.51 | 11.19 | qfq | 29,894,075 | 346,467,988 | -2.87% |
| 2023-11-21 | 11.68 | 12.26 | 11.56 | 11.85 | 11.52 | qfq | 55,604,543 | 662,920,471 | 0.34% |
| 2023-11-20 | 11.28 | 11.82 | 11.27 | 11.81 | 11.48 | qfq | 46,613,089 | 541,744,146 | 4.88% |
| 2023-11-17 | 11.22 | 11.36 | 11.05 | 11.26 | 10.94 | qfq | 29,383,358 | 328,978,691 | -0.09% |
| 2023-11-16 | 11.40 | 11.51 | 11.27 | 11.27 | 10.95 | qfq | 25,757,682 | 292,881,542 | -0.97% |
| 2023-11-15 | 11.72 | 11.73 | 11.32 | 11.38 | 11.06 | qfq | 34,351,481 | 393,796,855 | -2.57% |
| 2023-11-14 | 11.44 | 11.74 | 11.32 | 11.68 | 11.35 | qfq | 41,268,017 | 475,975,805 | 1.92% |
| 2023-11-13 | 11.22 | 11.74 | 11.22 | 11.46 | 11.14 | qfq | 42,696,095 | 489,085,021 | -1.46% |
| 2023-11-10 | 11.83 | 12.16 | 11.63 | 11.63 | 11.30 | qfq | 58,101,792 | 683,770,368 | -9.98% |
| 2023-11-09 | 13.79 | 13.87 | 12.92 | 12.92 | 12.56 | qfq | 96,434,212 | 1,270,031,750 | -10.03% |
| 2023-11-08 | 14.36 | 14.36 | 14.01 | 14.36 | 13.96 | qfq | 103,005,669 | 1,476,168,297 | 10.04% |
| 2023-11-07 | 13.05 | 13.05 | 13.05 | 13.05 | 12.68 | qfq | 4,256,376 | 55,545,707 | 10.03% |
| 2023-11-06 | 11.86 | 11.86 | 11.86 | 11.86 | 11.53 | qfq | 2,341,789 | 27,773,618 | 10.02% |
| 2023-11-03 | 10.78 | 10.78 | 10.78 | 10.78 | 10.48 | qfq | 10,463,014 | 112,791,291 | 10.00% |
| 2023-11-02 | 9.70 | 9.92 | 9.60 | 9.80 | 9.52 | qfq | 18,202,629 | 178,158,337 | 1.34% |
| 2023-11-01 | 9.75 | 9.93 | 9.60 | 9.67 | 9.40 | qfq | 16,800,383 | 162,965,236 | -1.73% |
| 2023-10-31 | 9.80 | 10.00 | 9.70 | 9.84 | 9.56 | qfq | 19,701,288 | 193,933,106 | 0.20% |
| 2023-10-30 | 9.44 | 10.29 | 9.30 | 9.82 | 9.54 | qfq | 32,115,121 | 316,705,874 | 5.03% |
| 2023-10-27 | 9.40 | 9.42 | 9.13 | 9.35 | 9.09 | qfq | 17,012,956 | 158,134,653 | -1.06% |
| 2023-10-26 | 9.38 | 9.67 | 9.34 | 9.45 | 9.18 | qfq | 22,990,653 | 217,494,802 | -0.94% |
| 2023-10-25 | 9.16 | 9.71 | 9.06 | 9.54 | 9.27 | qfq | 32,185,452 | 304,479,773 | 2.91% |
| 2023-10-24 | 8.86 | 9.46 | 8.77 | 9.27 | 9.01 | qfq | 30,788,225 | 281,255,945 | 4.63% |
| 2023-10-23 | 8.61 | 9.47 | 8.30 | 8.86 | 8.61 | qfq | 21,228,659 | 188,011,209 | 1.72% |
| 2023-10-20 | 8.48 | 8.84 | 8.48 | 8.71 | 8.47 | qfq | 8,449,104 | 73,424,119 | 1.99% |
| 2023-10-19 | 8.50 | 8.70 | 8.46 | 8.54 | 8.30 | qfq | 2,659,200 | 22,869,606 | 0.23% |
| 2023-10-18 | 8.61 | 8.69 | 8.52 | 8.52 | 8.28 | qfq | 2,669,128 | 22,862,829 | -1.73% |
| 2023-10-17 | 8.73 | 8.74 | 8.63 | 8.67 | 8.43 | qfq | 3,648,700 | 31,651,716 | -0.69% |
| 2023-10-16 | 8.75 | 8.83 | 8.66 | 8.73 | 8.48 | qfq | 3,982,400 | 34,749,138 | -0.46% |
| 2023-10-13 | 8.88 | 8.91 | 8.75 | 8.77 | 8.52 | qfq | 4,324,192 | 38,050,593 | -1.57% |
| 2023-10-12 | 9.10 | 9.12 | 8.79 | 8.91 | 8.66 | qfq | 5,378,400 | 47,800,969 | -1.66% |
| 2023-10-11 | 8.99 | 9.20 | 8.86 | 9.06 | 8.81 | qfq | 5,700,500 | 51,540,080 | 1.23% |
| 2023-10-10 | 8.92 | 9.02 | 8.86 | 8.95 | 8.70 | qfq | 5,528,900 | 49,475,154 | 0.45% |
| 2023-10-09 | 9.23 | 9.27 | 8.85 | 8.91 | 8.66 | qfq | 7,491,270 | 67,234,157 | -3.57% |
| 2023-09-28 | 9.13 | 9.26 | 9.10 | 9.24 | 8.98 | qfq | 3,470,200 | 31,916,124 | 1.87% |
| 2023-09-27 | 9.16 | 9.20 | 9.06 | 9.07 | 8.82 | qfq | 3,607,200 | 32,882,012 | -0.98% |
| 2023-09-26 | 9.13 | 9.25 | 9.11 | 9.16 | 8.90 | qfq | 3,268,800 | 29,965,647 | -0.33% |
| 2023-09-25 | 9.21 | 9.35 | 9.17 | 9.19 | 8.93 | qfq | 3,412,990 | 31,568,041 | -0.86% |
| 2023-09-22 | 8.92 | 9.28 | 8.92 | 9.27 | 9.01 | qfq | 3,976,294 | 36,385,509 | 3.11% |
| 2023-09-21 | 9.04 | 9.12 | 8.99 | 8.99 | 8.74 | qfq | 2,941,400 | 26,620,391 | -0.66% |
| 2023-09-20 | 9.06 | 9.16 | 9.01 | 9.05 | 8.80 | qfq | 3,026,900 | 27,507,111 | -0.33% |
| 2023-09-19 | 9.32 | 9.33 | 9.06 | 9.08 | 8.83 | qfq | 3,297,200 | 30,127,480 | -2.68% |
| 2023-09-18 | 9.12 | 9.36 | 9.08 | 9.33 | 9.07 | qfq | 4,265,300 | 39,557,641 | 2.30% |
| 2023-09-15 | 9.12 | 9.20 | 9.00 | 9.12 | 8.86 | qfq | 3,226,685 | 29,467,767 | 0.00% |
| 2023-09-14 | 9.26 | 9.29 | 9.07 | 9.12 | 8.86 | qfq | 3,580,809 | 32,785,104 | -1.51% |
| 2023-09-13 | 9.40 | 9.48 | 9.20 | 9.26 | 9.00 | qfq | 4,451,185 | 41,426,904 | -0.96% |
| 2023-09-12 | 9.34 | 9.40 | 9.32 | 9.35 | 9.09 | qfq | 2,619,066 | 24,479,196 | 0.11% |
| 2023-09-11 | 9.40 | 9.40 | 9.28 | 9.34 | 9.08 | qfq | 4,082,428 | 38,132,858 | -0.21% |
| 2023-09-08 | 9.32 | 9.45 | 9.32 | 9.36 | 9.10 | qfq | 4,027,470 | 37,846,141 | -0.21% |
| 2023-09-07 | 9.50 | 9.52 | 9.35 | 9.38 | 9.12 | qfq | 5,985,100 | 56,330,364 | -1.68% |
| 2023-09-06 | 9.30 | 9.56 | 9.25 | 9.54 | 9.27 | qfq | 6,709,624 | 63,566,782 | 2.47% |
| 2023-09-05 | 9.29 | 9.42 | 9.26 | 9.31 | 9.05 | qfq | 3,894,301 | 36,367,113 | -0.32% |
| 2023-09-04 | 9.28 | 9.34 | 9.23 | 9.34 | 9.08 | qfq | 5,003,300 | 46,532,719 | 0.43% |
| 2023-09-01 | 9.15 | 9.39 | 9.11 | 9.30 | 9.04 | qfq | 6,626,555 | 61,446,092 | 1.42% |
| 2023-08-31 | 9.18 | 9.29 | 9.10 | 9.17 | 8.91 | qfq | 4,475,299 | 41,107,041 | -0.43% |
| 2023-08-30 | 9.33 | 9.45 | 9.16 | 9.21 | 8.95 | qfq | 5,271,363 | 49,014,902 | -0.11% |
| 2023-08-29 | 8.76 | 9.28 | 8.72 | 9.22 | 8.96 | qfq | 8,964,491 | 81,844,935 | 5.01% |
| 2023-08-28 | 9.37 | 9.40 | 8.74 | 8.78 | 8.53 | qfq | 9,845,100 | 88,439,938 | -1.57% |
| 2023-08-25 | 9.08 | 9.17 | 8.90 | 8.92 | 8.67 | qfq | 3,966,600 | 35,733,906 | -1.87% |
| 2023-08-24 | 9.18 | 9.23 | 9.05 | 9.09 | 8.83 | qfq | 3,198,600 | 29,183,094 | -0.66% |
| 2023-08-23 | 9.33 | 9.36 | 9.05 | 9.15 | 8.89 | qfq | 3,778,000 | 34,639,403 | -1.61% |
| 2023-08-22 | 9.24 | 9.35 | 9.10 | 9.30 | 9.04 | qfq | 4,734,700 | 43,716,557 | 0.76% |
| 2023-08-21 | 9.26 | 9.38 | 9.21 | 9.23 | 8.97 | qfq | 5,769,400 | 53,693,495 | -0.22% |
| 2023-08-18 | 9.23 | 9.45 | 9.19 | 9.25 | 8.99 | qfq | 6,693,300 | 62,512,303 | 0.00% |
| 2023-08-17 | 8.93 | 9.27 | 8.86 | 9.25 | 8.99 | qfq | 6,969,976 | 63,644,238 | 3.70% |
| 2023-08-16 | 9.13 | 9.15 | 8.89 | 8.92 | 8.67 | qfq | 6,934,800 | 62,314,120 | -2.41% |
| 2023-08-15 | 9.24 | 9.27 | 9.11 | 9.14 | 8.88 | qfq | 3,038,121 | 27,886,816 | -0.87% |
| 2023-08-14 | 9.15 | 9.23 | 9.02 | 9.22 | 8.96 | qfq | 4,424,788 | 40,510,915 | 0.88% |
| 2023-08-11 | 9.40 | 9.40 | 9.14 | 9.14 | 8.88 | qfq | 5,482,701 | 50,708,751 | -2.25% |
| 2023-08-10 | 9.32 | 9.46 | 9.31 | 9.35 | 9.09 | qfq | 2,954,500 | 27,733,043 | 0.11% |
| 2023-08-09 | 9.50 | 9.50 | 9.33 | 9.34 | 9.08 | qfq | 3,339,703 | 31,388,293 | -1.79% |
| 2023-08-08 | 9.58 | 9.60 | 9.43 | 9.51 | 9.24 | qfq | 3,999,676 | 37,985,280 | -0.73% |
| 2023-08-07 | 9.70 | 9.74 | 9.51 | 9.58 | 9.31 | qfq | 5,018,300 | 48,180,876 | -1.34% |
| 2023-08-04 | 9.70 | 9.85 | 9.64 | 9.71 | 9.44 | qfq | 4,372,386 | 42,659,975 | 0.83% |
| 2023-08-03 | 9.71 | 9.75 | 9.59 | 9.63 | 9.36 | qfq | 3,814,400 | 36,746,866 | -1.33% |
| 2023-08-02 | 9.65 | 9.91 | 9.65 | 9.76 | 9.49 | qfq | 5,158,800 | 50,515,707 | 0.41% |
| 2023-08-01 | 9.75 | 9.79 | 9.62 | 9.72 | 9.45 | qfq | 4,521,600 | 43,848,686 | 0.00% |
| 2023-07-31 | 9.67 | 9.84 | 9.63 | 9.72 | 9.45 | qfq | 4,630,601 | 45,105,615 | 0.62% |
| 2023-07-28 | 9.59 | 9.68 | 9.47 | 9.66 | 9.39 | qfq | 5,034,418 | 48,279,093 | 0.73% |
| 2023-07-27 | 9.70 | 9.83 | 9.56 | 9.59 | 9.32 | qfq | 5,574,000 | 53,935,060 | -0.62% |
| 2023-07-26 | 10.00 | 10.01 | 9.63 | 9.65 | 9.38 | qfq | 9,903,900 | 96,302,743 | -3.69% |
| 2023-07-25 | 9.95 | 10.03 | 9.85 | 10.02 | 9.74 | qfq | 6,166,319 | 61,360,005 | 1.01% |
| 2023-07-24 | 9.76 | 10.06 | 9.75 | 9.92 | 9.64 | qfq | 7,859,950 | 78,308,222 | 0.40% |
| 2023-07-21 | 10.00 | 10.01 | 9.69 | 9.88 | 9.60 | qfq | 14,441,785 | 142,250,465 | -1.79% |
| 2023-07-20 | 10.06 | 10.33 | 10.01 | 10.06 | 9.78 | qfq | 10,333,500 | 104,877,198 | 0.00% |
| 2023-07-19 | 10.23 | 10.23 | 9.97 | 10.06 | 9.78 | qfq | 9,816,721 | 98,843,509 | -2.33% |
| 2023-07-18 | 10.00 | 10.44 | 9.92 | 10.30 | 10.01 | qfq | 17,903,776 | 182,822,084 | 2.39% |
| 2023-07-17 | 10.20 | 10.28 | 10.00 | 10.06 | 9.78 | qfq | 12,736,550 | 128,758,693 | 0.00% |